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

Research Frontiers (NQ: REFR )

2.110 -0.020 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Aug 30, 2019 4.800 4.900 4.470 4.500 161,500 -0.27(-5.66%)
Aug 29, 2019 4.650 4.900 4.580 4.770 239,798 +0.12(+2.58%)
Aug 28, 2019 4.310 4.800 4.310 4.650 198,892 +0.30(+6.90%)
Aug 27, 2019 4.540 4.670 4.250 4.350 397,387 -0.22(-4.81%)
Aug 26, 2019 4.760 4.790 4.270 4.570 520,623 -0.12(-2.56%)
Aug 23, 2019 4.670 4.890 4.620 4.690 309,700 +0.00(+0.00%)
Aug 22, 2019 4.680 4.955 4.667 4.690 253,099 +0.04(+0.86%)
Aug 21, 2019 5.000 5.050 4.610 4.650 579,796 -0.32(-6.44%)
Aug 20, 2019 5.150 5.250 4.840 4.970 507,509 -0.08(-1.58%)
Aug 19, 2019 4.800 5.380 4.760 5.050 973,383 +0.39(+8.37%)
Aug 16, 2019 4.150 4.800 4.140 4.660 278,600 +0.55(+13.38%)
Aug 15, 2019 4.390 4.520 4.100 4.110 259,652 -0.24(-5.52%)
Aug 14, 2019 4.250 4.680 4.210 4.350 393,142 +0.04(+0.93%)
Aug 13, 2019 3.960 4.470 3.960 4.310 320,777 +0.36(+9.11%)
Aug 12, 2019 3.910 4.190 3.910 3.950 375,161 +0.04(+1.02%)
Aug 09, 2019 3.920 4.300 3.870 3.910 428,900 -0.01(-0.26%)
Aug 08, 2019 3.800 4.060 3.800 3.920 303,156 +0.08(+2.08%)
Aug 07, 2019 3.950 4.050 3.800 3.840 207,037 -0.08(-2.04%)
Aug 06, 2019 3.970 4.172 3.890 3.920 346,996 -0.01(-0.25%)
Aug 05, 2019 4.000 4.400 3.850 3.930 789,647 -0.12(-2.96%)
Aug 02, 2019 3.570 4.090 3.500 4.050 464,200 +0.51(+14.41%)
Aug 01, 2019 3.590 3.700 3.461 3.540 300,500 +0.00(+0.00%)
Jul 31, 2019 3.570 3.750 3.350 3.540 614,552 -0.08(-2.21%)
Jul 30, 2019 3.560 3.740 3.300 3.620 861,823 +0.03(+0.84%)
Jul 29, 2019 3.010 3.650 2.870 3.590 2,472,365 +0.58(+19.27%)
Jul 26, 2019 2.860 3.029 2.840 3.010 70,000 +0.10(+3.44%)
Jul 25, 2019 3.030 3.045 2.900 2.910 33,581 -0.14(-4.59%)
Jul 24, 2019 3.010 3.120 2.900 3.050 42,289 +0.03(+0.99%)
Jul 23, 2019 3.070 3.130 2.960 3.020 103,084 -0.03(-0.98%)
Jul 22, 2019 2.790 3.100 2.790 3.050 60,653 +0.26(+9.32%)
Jul 19, 2019 2.880 2.930 2.700 2.790 117,200 -0.06(-2.11%)
Jul 18, 2019 3.060 3.100 2.850 2.850 111,664 -0.23(-7.47%)
Jul 17, 2019 2.980 3.110 2.900 3.080 135,022 +0.06(+1.99%)
Jul 16, 2019 3.100 3.100 2.900 3.020 174,060 -0.18(-5.63%)
Jul 15, 2019 3.090 3.200 3.000 3.200 67,441 +0.11(+3.56%)
Jul 12, 2019 2.970 3.120 2.950 3.090 103,300 +0.14(+4.75%)
Jul 11, 2019 3.060 3.130 2.930 2.950 118,481 -0.11(-3.59%)
Jul 10, 2019 3.160 3.260 3.010 3.060 172,791 -0.09(-2.86%)
Jul 09, 2019 3.270 3.290 3.150 3.150 83,006 -0.05(-1.56%)
Jul 08, 2019 3.340 3.340 3.200 3.200 115,989 -0.14(-4.19%)
Jul 05, 2019 3.250 3.380 3.207 3.340 129,400 +0.06(+1.83%)
Jul 03, 2019 3.540 3.570 3.170 3.280 140,500 -0.19(-5.48%)
Jul 02, 2019 3.500 3.510 3.394 3.470 193,374 +0.05(+1.46%)
Jul 01, 2019 3.340 3.480 3.290 3.420 179,411 +0.09(+2.70%)
Jun 28, 2019 3.200 3.440 3.200 3.330 216,800 +0.14(+4.39%)
Jun 27, 2019 3.350 3.448 3.150 3.190 230,657 -0.19(-5.62%)
Jun 26, 2019 3.360 3.500 3.350 3.380 42,987 +0.02(+0.60%)
Jun 25, 2019 3.160 3.400 3.160 3.360 99,543 +0.08(+2.44%)
Jun 24, 2019 3.540 3.600 3.200 3.280 258,598 -0.23(-6.55%)
Jun 21, 2019 3.400 3.610 3.320 3.510 451,800 +0.12(+3.54%)
Jun 20, 2019 3.270 3.400 3.200 3.390 230,995 +0.10(+3.04%)
Jun 19, 2019 3.080 3.400 3.000 3.290 241,365 +0.22(+7.17%)
Jun 18, 2019 3.000 3.070 2.860 3.070 151,771 +0.05(+1.65%)
Jun 17, 2019 3.020 3.028 2.865 3.020 61,398 +0.03(+1.00%)
Jun 14, 2019 2.820 2.990 2.800 2.990 36,100 +0.20(+7.17%)
Jun 13, 2019 2.900 2.900 2.725 2.790 124,706 -0.10(-3.46%)
Jun 12, 2019 2.920 2.930 2.840 2.890 35,820 -0.05(-1.70%)
Jun 11, 2019 3.020 3.050 2.910 2.940 44,362 -0.10(-3.29%)
Jun 10, 2019 2.960 3.075 2.930 3.040 46,663 +0.09(+3.06%)
Jun 07, 2019 3.000 3.000 2.780 2.950 83,500 -0.03(-1.02%)
Jun 06, 2019 2.930 3.095 2.810 2.980 78,937 +0.07(+2.41%)
Jun 05, 2019 2.950 3.080 2.800 2.910 99,675 -0.04(-1.36%)
Jun 04, 2019 2.670 2.950 2.670 2.950 32,952 +0.34(+13.03%)
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.