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

Research Frontiers (NQ: REFR )

1.900 -0.030 (-1.55%)
Streaming Delayed Price Updated: 12:01 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 31, 2013 3.320 3.350 3.200 3.350 48,736 +0.06(+1.82%)
Jan 30, 2013 3.470 3.470 3.270 3.290 29,410 -0.15(-4.36%)
Jan 29, 2013 3.510 3.660 3.370 3.440 40,157 -0.07(-1.99%)
Jan 28, 2013 3.580 3.700 3.500 3.510 39,706 -0.04(-1.13%)
Jan 25, 2013 3.550 3.600 3.450 3.550 167,660 +0.01(+0.28%)
Jan 24, 2013 3.690 3.710 3.510 3.540 54,152 -0.11(-3.01%)
Jan 23, 2013 3.600 3.720 3.600 3.650 52,291 -0.04(-1.08%)
Jan 22, 2013 3.700 3.780 3.640 3.690 127,746 +0.01(+0.27%)
Jan 18, 2013 3.620 3.950 3.550 3.680 82,889 +0.09(+2.51%)
Jan 17, 2013 3.620 3.620 3.560 3.590 42,660 -0.06(-1.64%)
Jan 16, 2013 3.732 3.740 3.611 3.650 62,319 -0.07(-1.78%)
Jan 15, 2013 3.700 3.730 3.700 3.716 11,773 +0.02(+0.43%)
Jan 14, 2013 3.950 3.950 3.650 3.700 43,495 -0.25(-6.33%)
Jan 11, 2013 4.040 4.040 3.890 3.950 34,678 -0.01(-0.25%)
Jan 10, 2013 4.040 4.090 3.910 3.960 23,957 -0.05(-1.25%)
Jan 09, 2013 4.020 4.020 3.966 4.010 20,537 -0.01(-0.25%)
Jan 08, 2013 4.030 4.090 3.970 4.020 51,552 -0.02(-0.50%)
Jan 07, 2013 3.980 4.100 3.910 4.040 25,203 +0.09(+2.28%)
Jan 04, 2013 3.850 4.000 3.850 3.950 61,086 +0.10(+2.60%)
Jan 03, 2013 3.880 3.890 3.770 3.850 60,791 -0.02(-0.52%)
Jan 02, 2013 3.800 3.890 3.740 3.870 22,879 +0.13(+3.48%)
Dec 31, 2012 3.690 3.780 3.630 3.740 43,250 +0.04(+1.08%)
Dec 28, 2012 3.560 3.740 3.560 3.700 34,066 +0.08(+2.14%)
Dec 27, 2012 3.720 3.755 3.551 3.623 98,249 -0.15(-3.91%)
Dec 26, 2012 3.800 3.850 3.700 3.770 18,215 +0.07(+1.89%)
Dec 24, 2012 3.850 3.890 3.700 3.700 6,740 -0.12(-3.14%)
Dec 21, 2012 3.620 3.820 3.600 3.820 65,142 +0.20(+5.52%)
Dec 20, 2012 3.650 3.650 3.600 3.620 26,031 +0.01(+0.28%)
Dec 19, 2012 3.590 3.650 3.590 3.610 34,789 -0.02(-0.55%)
Dec 18, 2012 3.590 3.700 3.590 3.630 56,199 -0.03(-0.82%)
Dec 17, 2012 3.650 3.730 3.550 3.660 51,658 +0.06(+1.67%)
Dec 14, 2012 3.550 3.620 3.550 3.600 10,980 +0.04(+1.12%)
Dec 13, 2012 3.710 3.717 3.550 3.560 33,241 -0.05(-1.39%)
Dec 12, 2012 3.510 3.620 3.510 3.610 30,016 +0.06(+1.69%)
Dec 11, 2012 3.540 3.610 3.540 3.550 13,129 -0.01(-0.28%)
Dec 10, 2012 3.640 3.640 3.510 3.560 52,774 +0.02(+0.56%)
Dec 07, 2012 3.490 3.560 3.490 3.540 40,471 +0.01(+0.28%)
Dec 06, 2012 3.500 3.560 3.500 3.530 29,824 +0.03(+0.86%)
Dec 05, 2012 3.550 3.580 3.500 3.500 44,095 -0.10(-2.78%)
Dec 04, 2012 3.650 3.660 3.530 3.600 21,842 -0.02(-0.55%)
Nov 30, 2012 3.550 3.623 3.550 3.620 9,182 +0.03(+0.84%)
Nov 29, 2012 3.510 3.610 3.500 3.590 16,665 +0.09(+2.57%)
Nov 28, 2012 3.300 3.660 3.300 3.500 40,182 +0.15(+4.48%)
Nov 27, 2012 3.398 3.499 3.250 3.350 66,025 -0.13(-3.74%)
Nov 26, 2012 3.610 3.610 3.460 3.480 63,564 -0.09(-2.52%)
Nov 23, 2012 3.650 3.650 3.510 3.570 38,647 -0.11(-2.99%)
Nov 21, 2012 3.900 3.900 3.660 3.680 67,559 -0.24(-6.12%)
Nov 20, 2012 3.940 3.980 3.910 3.920 21,550 -0.08(-2.00%)
Nov 19, 2012 3.990 4.000 3.910 4.000 26,191 -0.10(-2.44%)
Nov 16, 2012 3.900 4.100 3.900 4.100 26,050 +0.19(+4.73%)
Nov 15, 2012 3.900 3.990 3.900 3.915 24,715 -0.01(-0.13%)
Nov 14, 2012 3.910 3.990 3.910 3.920 17,962 +0.01(+0.26%)
Nov 13, 2012 3.939 3.953 3.910 3.910 12,765 -0.04(-1.01%)
Nov 12, 2012 4.000 4.010 3.900 3.950 24,022 -0.03(-0.75%)
Nov 09, 2012 4.000 4.029 3.970 3.980 17,115 -0.02(-0.50%)
Nov 08, 2012 3.990 4.100 3.960 4.000 26,100 +0.00(+0.00%)
Nov 07, 2012 3.960 4.030 3.920 4.000 52,593 -0.11(-2.68%)
Nov 06, 2012 3.850 4.160 3.771 4.110 57,223 +0.19(+4.85%)
Nov 05, 2012 4.020 4.089 3.878 3.920 79,060 -0.18(-4.39%)
Nov 02, 2012 4.210 4.230 4.030 4.100 40,963 -0.20(-4.65%)
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.