Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Research Frontiers (NQ: REFR )

1.975 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2012 3.000 3.120 3.000 3.120 21,405 +0.10(+3.31%)
Jun 28, 2012 2.950 3.120 2.920 3.020 24,538 +0.08(+2.72%)
Jun 27, 2012 2.990 2.990 2.900 2.940 12,275 -0.02(-0.68%)
Jun 26, 2012 3.060 3.060 2.930 2.960 19,079 -0.16(-5.10%)
Jun 25, 2012 3.030 3.130 3.000 3.119 17,537 +0.04(+1.27%)
Jun 22, 2012 3.030 3.090 3.020 3.080 12,194 +0.10(+3.36%)
Jun 21, 2012 2.990 3.100 2.980 2.980 10,245 -0.10(-3.25%)
Jun 20, 2012 2.930 3.080 2.900 3.080 11,906 +0.11(+3.70%)
Jun 19, 2012 2.850 2.994 2.850 2.970 5,437 +0.09(+3.13%)
Jun 18, 2012 2.980 3.000 2.820 2.880 7,549 -0.09(-3.03%)
Jun 15, 2012 2.930 3.070 2.820 2.970 11,115 +0.05(+1.68%)
Jun 14, 2012 2.900 3.010 2.830 2.921 53,164 +0.10(+3.61%)
Jun 13, 2012 2.870 3.050 2.790 2.819 43,000 -0.08(-2.79%)
Jun 12, 2012 3.020 3.080 2.860 2.900 31,728 -0.12(-3.97%)
Jun 11, 2012 3.120 3.130 3.020 3.020 16,956 -0.05(-1.63%)
Jun 08, 2012 3.110 3.130 3.050 3.070 9,027 -0.03(-0.97%)
Jun 07, 2012 3.140 3.230 3.051 3.100 9,467 -0.09(-2.82%)
Jun 06, 2012 3.170 3.230 3.110 3.190 16,809 +0.03(+0.95%)
Jun 05, 2012 3.210 3.340 3.100 3.160 15,789 -0.10(-3.07%)
Jun 04, 2012 3.260 3.360 3.030 3.260 40,762 +0.00(+0.00%)
Jun 01, 2012 3.340 3.340 3.090 3.260 11,100 -0.13(-3.83%)
May 31, 2012 3.320 3.400 3.111 3.390 43,498 +0.07(+2.11%)
May 30, 2012 3.420 3.620 3.180 3.320 51,969 -0.10(-2.92%)
May 29, 2012 3.150 3.440 3.150 3.420 44,278 +0.27(+8.57%)
May 25, 2012 3.140 3.180 3.140 3.150 3,571 +0.01(+0.35%)
May 24, 2012 3.028 3.139 3.010 3.139 17,325 +0.01(+0.29%)
May 23, 2012 3.000 3.130 3.000 3.130 16,368 +0.11(+3.64%)
May 22, 2012 3.010 3.050 3.000 3.020 8,492 +0.00(+0.00%)
May 21, 2012 2.970 3.060 2.970 3.020 19,430 +0.02(+0.67%)
May 18, 2012 3.050 3.050 3.000 3.000 39,986 -0.01(-0.33%)
May 17, 2012 3.000 3.050 3.000 3.010 10,760 +0.00(+0.00%)
May 16, 2012 3.020 3.120 3.010 3.010 18,318 -0.08(-2.59%)
May 15, 2012 3.100 3.180 3.040 3.090 11,958 +0.02(+0.65%)
May 14, 2012 3.030 3.100 3.000 3.070 59,314 -0.01(-0.32%)
May 11, 2012 2.920 3.110 2.920 3.080 1,200 +0.16(+5.48%)
May 10, 2012 2.950 3.020 2.920 2.920 38,234 -0.08(-2.67%)
May 09, 2012 3.000 3.010 2.920 3.000 20,082 +0.03(+1.01%)
May 08, 2012 3.010 3.140 2.940 2.970 54,615 +0.02(+0.68%)
May 07, 2012 2.970 3.010 2.920 2.950 19,344 -0.02(-0.67%)
May 04, 2012 3.150 3.150 2.920 2.970 43,544 -0.15(-4.81%)
May 03, 2012 3.230 3.230 3.100 3.120 13,562 -0.07(-2.19%)
May 02, 2012 3.190 3.337 3.180 3.190 4,798 -0.01(-0.31%)
May 01, 2012 3.320 3.345 3.200 3.200 7,938 -0.10(-3.03%)
Apr 30, 2012 3.270 3.330 3.270 3.300 11,180 -0.04(-1.20%)
Apr 27, 2012 3.340 3.360 3.290 3.340 6,265 -0.01(-0.30%)
Apr 26, 2012 3.360 3.363 3.331 3.350 4,932 -0.01(-0.29%)
Apr 25, 2012 3.050 3.360 3.030 3.360 30,582 +0.35(+11.63%)
Apr 24, 2012 2.940 3.060 2.940 3.010 30,368 +0.08(+2.73%)
Apr 23, 2012 2.920 3.000 2.870 2.930 12,223 +0.04(+1.38%)
Apr 20, 2012 2.900 2.970 2.860 2.890 23,121 +0.02(+0.70%)
Apr 19, 2012 2.840 2.950 2.840 2.870 4,048 +0.02(+0.70%)
Apr 18, 2012 2.850 2.970 2.831 2.850 8,878 -0.06(-2.06%)
Apr 17, 2012 2.900 2.948 2.810 2.910 27,520 +0.01(+0.34%)
Apr 16, 2012 3.000 3.000 2.790 2.900 16,609 -0.09(-3.01%)
Apr 13, 2012 2.970 3.000 2.860 2.990 24,857 +0.02(+0.67%)
Apr 12, 2012 3.100 3.118 2.890 2.970 52,457 -0.14(-4.50%)
Apr 11, 2012 3.100 3.150 3.100 3.110 11,006 +0.00(+0.00%)
Apr 10, 2012 3.210 3.210 3.040 3.110 20,391 -0.07(-2.20%)
Apr 09, 2012 3.220 3.250 3.110 3.180 16,849 +0.00(+0.00%)
Apr 05, 2012 3.280 3.290 3.180 3.180 31,790 -0.06(-1.85%)
Apr 04, 2012 3.370 3.370 3.180 3.240 43,086 -0.09(-2.70%)
Apr 03, 2012 3.350 3.400 3.330 3.330 14,250 -0.07(-2.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.