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

Research Frontiers (NQ: REFR )

1.890 -0.040 (-2.07%)
Streaming Delayed Price Updated: 12:38 PM EDT, May 23, 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 (%)
Jan 30, 2009 2.980 3.100 2.980 3.100 11,143 +0.18(+6.16%)
Jan 29, 2009 2.800 3.070 2.800 2.920 20,950 +0.06(+1.99%)
Jan 28, 2009 2.770 2.980 2.770 2.863 10,873 +0.11(+4.11%)
Jan 27, 2009 2.560 2.750 2.510 2.750 13,508 +0.12(+4.56%)
Jan 26, 2009 2.630 2.690 2.510 2.630 11,969 +0.02(+0.77%)
Jan 23, 2009 2.500 2.670 2.500 2.610 8,156 +0.05(+1.95%)
Jan 22, 2009 2.520 2.680 2.410 2.560 8,556 -0.09(-3.40%)
Jan 21, 2009 2.450 2.670 2.390 2.650 16,978 +0.60(+29.27%)
Jan 20, 2009 2.020 2.130 1.910 2.050 46,459 -0.05(-2.38%)
Jan 16, 2009 2.500 2.500 2.010 2.100 62,872 -0.44(-17.32%)
Jan 15, 2009 2.570 2.610 2.510 2.540 45,866 +0.06(+2.42%)
Jan 14, 2009 2.130 2.480 2.130 2.480 15,656 +0.24(+10.57%)
Jan 13, 2009 2.110 2.320 2.110 2.243 13,180 +0.06(+2.89%)
Jan 12, 2009 2.400 2.460 2.180 2.180 9,368 -0.16(-6.84%)
Jan 09, 2009 2.240 2.480 2.180 2.340 15,385 +0.05(+2.18%)
Jan 08, 2009 2.401 2.430 2.050 2.290 27,168 -0.07(-2.97%)
Jan 07, 2009 2.630 2.680 2.360 2.360 13,239 -0.03(-1.26%)
Jan 06, 2009 2.340 2.590 2.290 2.390 46,836 -0.07(-2.85%)
Jan 05, 2009 2.470 2.500 2.250 2.460 20,100 +0.14(+6.03%)
Jan 02, 2009 2.110 2.430 2.070 2.320 24,904 +0.15(+6.91%)
Dec 31, 2008 2.040 2.250 2.040 2.170 0 +0.15(+7.43%)
Dec 30, 2008 2.050 2.170 2.020 2.020 40,173 -0.06(-2.88%)
Dec 29, 2008 2.000 2.160 1.958 2.080 23,832 +0.07(+3.38%)
Dec 26, 2008 2.020 2.030 1.966 2.012 27,744 -0.02(-0.89%)
Dec 24, 2008 1.970 2.240 1.970 2.030 4,822 -0.01(-0.49%)
Dec 23, 2008 2.200 2.249 1.980 2.040 9,159 -0.17(-7.69%)
Dec 22, 2008 2.410 2.410 2.040 2.210 28,896 +0.18(+8.87%)
Dec 19, 2008 2.010 2.090 2.000 2.030 15,072 +0.07(+3.57%)
Dec 18, 2008 1.900 2.000 1.890 1.960 26,600 +0.00(+0.00%)
Dec 17, 2008 1.810 1.960 1.810 1.960 23,295 +0.10(+5.38%)
Dec 16, 2008 1.800 1.880 1.760 1.860 63,520 +0.10(+5.68%)
Dec 15, 2008 2.090 2.090 1.760 1.760 26,462 -0.14(-7.37%)
Dec 12, 2008 2.140 2.140 1.900 1.900 29,004 -0.04(-2.06%)
Dec 11, 2008 2.000 2.041 1.940 1.940 27,571 +0.00(+0.00%)
Dec 10, 2008 2.030 2.140 1.890 1.940 10,160 +0.05(+2.65%)
Dec 09, 2008 1.970 2.080 1.760 1.890 28,027 -0.02(-1.05%)
Dec 08, 2008 1.740 1.941 1.700 1.910 45,329 +0.31(+19.37%)
Dec 05, 2008 1.710 1.750 1.550 1.600 18,829 -0.08(-4.76%)
Dec 04, 2008 1.775 1.810 1.560 1.680 8,274 -0.04(-2.33%)
Dec 03, 2008 1.710 1.790 1.683 1.720 7,767 -0.11(-6.09%)
Dec 02, 2008 1.830 1.860 1.810 1.832 18,699 +0.00(+0.09%)
Dec 01, 2008 1.970 1.970 1.700 1.830 62,311 -0.14(-7.11%)
Nov 28, 2008 1.750 1.970 1.750 1.970 36,907 +0.22(+12.57%)
Nov 26, 2008 1.960 1.980 1.650 1.750 81,844 -0.17(-8.85%)
Nov 25, 2008 1.900 2.000 1.850 1.920 17,560 -0.10(-4.95%)
Nov 24, 2008 1.910 2.080 1.910 2.020 71,722 +0.13(+6.88%)
Nov 21, 2008 2.210 2.480 1.870 1.890 31,673 -0.13(-6.44%)
Nov 20, 2008 2.000 2.100 1.990 2.020 43,777 +0.01(+0.50%)
Nov 19, 2008 2.530 2.530 2.000 2.010 71,295 -0.63(-23.86%)
Nov 18, 2008 2.700 2.740 2.340 2.640 46,200 +0.02(+0.76%)
Nov 17, 2008 2.930 2.930 2.510 2.620 21,854 -0.33(-11.19%)
Nov 14, 2008 2.900 3.150 2.650 2.950 34,329 +0.06(+2.08%)
Nov 13, 2008 2.670 2.890 2.500 2.890 62,698 +0.00(+0.00%)
Nov 12, 2008 3.130 3.158 2.660 2.890 84,003 -0.31(-9.69%)
Nov 11, 2008 3.400 3.400 3.180 3.200 43,307 -0.14(-4.19%)
Nov 10, 2008 3.620 3.720 3.300 3.340 25,168 -0.26(-7.22%)
Nov 07, 2008 3.830 3.840 3.600 3.600 24,170 -0.20(-5.26%)
Nov 06, 2008 3.900 3.900 3.750 3.800 34,330 -0.14(-3.55%)
Nov 05, 2008 3.830 3.940 3.620 3.940 11,165 +0.01(+0.25%)
Nov 04, 2008 3.680 3.930 3.660 3.930 12,343 +0.04(+1.03%)
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.