Skip to main content

Research Frontiers (NQ: REFR )

1.800 -0.050 (-2.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 1.960 2.034 1.840 1.850 59,792 -0.12(-6.33%)
Jun 11, 2024 2.010 2.045 1.930 1.975 24,070 -0.02(-1.25%)
Jun 10, 2024 1.790 2.049 1.780 2.000 83,074 +0.30(+17.65%)
Jun 07, 2024 2.100 2.100 1.650 1.700 177,305 -0.44(-20.56%)
Jun 06, 2024 2.240 2.415 2.040 2.140 166,175 -0.08(-3.60%)
Jun 05, 2024 2.110 2.250 2.110 2.220 41,185 +0.12(+5.71%)
Jun 04, 2024 2.090 2.139 2.000 2.100 52,622 -0.03(-1.41%)
Jun 03, 2024 2.110 2.180 2.040 2.130 83,864 +0.02(+0.95%)
May 31, 2024 2.140 2.170 2.040 2.110 39,982 -0.02(-0.94%)
May 30, 2024 2.160 2.180 2.100 2.130 36,451 +0.03(+1.43%)
May 29, 2024 2.180 2.180 2.070 2.100 34,455 -0.06(-2.78%)
May 28, 2024 2.100 2.250 1.960 2.160 78,256 +0.10(+4.85%)
May 24, 2024 1.910 2.140 1.890 2.060 49,865 +0.20(+10.75%)
May 23, 2024 1.900 1.950 1.860 1.860 47,565 -0.07(-3.63%)
May 22, 2024 2.010 2.020 1.890 1.930 56,929 -0.09(-4.46%)
May 21, 2024 1.960 2.140 1.920 2.020 75,305 +0.05(+2.54%)
May 20, 2024 1.920 1.970 1.865 1.970 20,913 +0.05(+2.60%)
May 17, 2024 1.980 2.000 1.780 1.920 107,482 -0.05(-2.54%)
May 16, 2024 2.120 2.120 1.920 1.970 77,575 -0.14(-6.64%)
May 15, 2024 2.150 2.230 2.000 2.110 72,758 -0.08(-3.65%)
May 14, 2024 2.120 2.242 2.120 2.190 116,362 +0.10(+4.78%)
May 13, 2024 2.070 2.200 1.910 2.090 100,977 +0.02(+0.97%)
May 10, 2024 2.030 2.210 1.800 2.070 127,617 +0.07(+3.50%)
May 09, 2024 1.820 2.050 1.820 2.000 156,176 +0.24(+13.64%)
May 08, 2024 1.650 1.780 1.650 1.760 79,741 +0.14(+8.64%)
May 07, 2024 1.630 1.650 1.610 1.620 31,019 +0.01(+0.62%)
May 06, 2024 1.590 1.650 1.583 1.610 28,283 +0.02(+1.26%)
May 03, 2024 1.600 1.610 1.580 1.590 17,705 +0.00(+0.00%)
May 02, 2024 1.590 1.600 1.530 1.590 17,334 +0.00(+0.00%)
May 01, 2024 1.580 1.590 1.510 1.590 22,746 +0.04(+2.58%)
Apr 30, 2024 1.580 1.580 1.510 1.550 11,779 -0.03(-1.90%)
Apr 29, 2024 1.640 1.640 1.520 1.580 10,978 -0.01(-0.63%)
Apr 26, 2024 1.650 1.690 1.590 1.590 89,343 -0.02(-1.24%)
Apr 25, 2024 1.630 1.630 1.565 1.610 5,517 +0.00(+0.00%)
Apr 24, 2024 1.590 1.649 1.590 1.610 28,089 +0.12(+8.05%)
Apr 23, 2024 1.560 1.570 1.458 1.490 18,474 -0.03(-1.97%)
Apr 22, 2024 1.530 1.590 1.520 1.520 25,071 -0.01(-0.65%)
Apr 19, 2024 1.540 1.605 1.523 1.530 49,374 -0.06(-3.77%)
Apr 18, 2024 1.670 1.700 1.580 1.590 56,673 -0.05(-3.05%)
Apr 17, 2024 1.550 1.640 1.540 1.640 68,289 +0.09(+5.81%)
Apr 16, 2024 1.470 1.750 1.390 1.550 79,932 +0.09(+6.16%)
Apr 15, 2024 1.440 1.500 1.381 1.460 89,530 +0.05(+3.91%)
Apr 12, 2024 1.390 1.410 1.370 1.405 31,082 +0.04(+3.31%)
Apr 11, 2024 1.300 1.444 1.300 1.360 69,695 +0.07(+5.43%)
Apr 10, 2024 1.290 1.290 1.260 1.290 4,851 +0.00(+0.00%)
Apr 09, 2024 1.270 1.310 1.240 1.290 6,114 +0.02(+1.57%)
Apr 08, 2024 1.270 1.270 1.260 1.270 7,657 +0.00(+0.00%)
Apr 05, 2024 1.210 1.270 1.160 1.270 20,250 +0.03(+2.42%)
Apr 04, 2024 1.280 1.355 1.180 1.240 33,380 -0.03(-2.36%)
Apr 03, 2024 1.250 1.290 1.210 1.270 29,090 -0.05(-3.79%)
Apr 02, 2024 1.270 1.320 1.200 1.320 21,065 +0.06(+4.76%)
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.