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

Research Frontiers (NQ: REFR )

1.910 -0.020 (-1.04%)
Streaming Delayed Price Updated: 12:44 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, 2020 3.440 3.455 3.270 3.330 69,400 -0.09(-2.63%)
Jan 30, 2020 3.630 3.713 3.330 3.420 89,257 -0.18(-5.00%)
Jan 29, 2020 3.410 3.690 3.410 3.600 137,567 +0.12(+3.45%)
Jan 28, 2020 3.410 3.528 3.410 3.480 17,315 +0.10(+2.96%)
Jan 27, 2020 3.500 3.500 3.360 3.380 63,367 -0.13(-3.70%)
Jan 24, 2020 3.540 3.590 3.440 3.510 45,900 -0.03(-0.85%)
Jan 23, 2020 3.390 3.570 3.300 3.540 111,959 +0.11(+3.21%)
Jan 22, 2020 3.200 3.440 3.180 3.430 130,994 +0.22(+6.85%)
Jan 21, 2020 3.190 3.210 3.179 3.210 42,276 +0.03(+0.94%)
Jan 17, 2020 3.100 3.188 3.100 3.180 38,200 +0.06(+1.92%)
Jan 16, 2020 3.050 3.140 3.040 3.120 42,757 +0.09(+2.97%)
Jan 15, 2020 3.160 3.160 3.010 3.030 102,620 -0.11(-3.50%)
Jan 14, 2020 3.080 3.190 3.065 3.140 32,785 +0.04(+1.29%)
Jan 13, 2020 3.100 3.110 2.950 3.100 112,874 +0.03(+0.98%)
Jan 10, 2020 3.090 3.090 3.030 3.070 25,400 +0.01(+0.33%)
Jan 09, 2020 3.060 3.120 3.020 3.060 39,705 -0.01(-0.33%)
Jan 08, 2020 3.050 3.130 3.050 3.070 56,645 +0.04(+1.32%)
Jan 07, 2020 3.080 3.150 3.030 3.030 85,644 -0.08(-2.57%)
Jan 06, 2020 3.080 3.140 3.030 3.110 80,259 +0.03(+0.97%)
Jan 03, 2020 3.070 3.170 3.030 3.080 61,700 +0.02(+0.65%)
Jan 02, 2020 3.040 3.184 3.020 3.060 71,520 +0.05(+1.66%)
Dec 31, 2019 3.100 3.330 3.010 3.010 184,500 -0.09(-2.90%)
Dec 30, 2019 3.090 3.180 3.035 3.100 89,505 +0.03(+0.98%)
Dec 27, 2019 3.060 3.120 3.020 3.070 87,200 -0.01(-0.32%)
Dec 26, 2019 3.010 3.180 3.000 3.080 44,165 +0.02(+0.65%)
Dec 24, 2019 3.050 3.170 3.050 3.060 40,000 -0.01(-0.33%)
Dec 23, 2019 3.130 3.160 3.060 3.070 45,255 -0.10(-3.15%)
Dec 20, 2019 3.220 3.340 3.070 3.170 42,800 -0.05(-1.55%)
Dec 19, 2019 3.380 3.380 3.160 3.220 82,900 -0.14(-4.17%)
Dec 18, 2019 3.260 3.440 3.100 3.360 113,305 +0.11(+3.38%)
Dec 17, 2019 2.990 3.250 2.900 3.250 93,667 +0.26(+8.70%)
Dec 16, 2019 2.890 2.990 2.810 2.990 111,171 +0.10(+3.46%)
Dec 13, 2019 3.030 3.030 2.810 2.890 176,400 -0.11(-3.67%)
Dec 12, 2019 2.990 3.090 2.960 3.000 33,167 +0.05(+1.69%)
Dec 11, 2019 2.890 3.090 2.874 2.950 84,712 +0.10(+3.51%)
Dec 10, 2019 2.950 3.085 2.850 2.850 139,212 -0.17(-5.63%)
Dec 09, 2019 3.100 3.150 2.780 3.020 270,115 -0.04(-1.31%)
Dec 06, 2019 3.020 3.220 3.020 3.060 130,900 +0.06(+2.00%)
Dec 05, 2019 3.000 3.190 3.000 3.000 88,074 -0.04(-1.32%)
Dec 04, 2019 3.070 3.100 2.980 3.040 89,804 -0.03(-0.98%)
Dec 03, 2019 3.080 3.250 3.030 3.070 69,469 -0.03(-0.97%)
Dec 02, 2019 3.150 3.270 3.010 3.100 84,217 -0.08(-2.52%)
Nov 29, 2019 3.210 3.400 3.180 3.180 25,700 -0.07(-2.15%)
Nov 27, 2019 3.500 3.604 3.240 3.250 94,500 -0.24(-6.88%)
Nov 26, 2019 3.550 3.640 3.490 3.490 85,557 -0.10(-2.79%)
Nov 25, 2019 3.380 3.680 3.250 3.590 216,335 +0.21(+6.21%)
Nov 22, 2019 3.060 3.400 3.020 3.380 143,000 +0.33(+10.82%)
Nov 21, 2019 3.220 3.410 3.030 3.050 125,430 -0.13(-4.09%)
Nov 20, 2019 3.160 3.390 3.160 3.180 121,422 +0.05(+1.60%)
Nov 19, 2019 3.050 3.190 3.000 3.130 156,116 +0.09(+2.96%)
Nov 18, 2019 2.970 3.100 2.909 3.040 202,465 -0.12(-3.80%)
Nov 15, 2019 3.310 3.392 3.110 3.160 103,300 -0.16(-4.82%)
Nov 14, 2019 3.350 3.380 3.279 3.320 114,805 -0.02(-0.60%)
Nov 13, 2019 3.410 3.486 3.304 3.340 86,052 -0.05(-1.47%)
Nov 12, 2019 3.450 3.580 3.310 3.390 74,378 -0.12(-3.42%)
Nov 11, 2019 3.610 3.630 3.410 3.510 28,942 -0.10(-2.77%)
Nov 08, 2019 3.590 3.740 3.350 3.610 121,900 +0.14(+4.03%)
Nov 07, 2019 3.610 3.650 3.450 3.470 94,243 -0.16(-4.41%)
Nov 06, 2019 3.800 3.800 3.500 3.630 99,219 -0.15(-3.84%)
Nov 05, 2019 3.520 3.780 3.500 3.775 277,630 +0.27(+7.86%)
Nov 04, 2019 3.470 3.570 3.370 3.500 62,984 +0.09(+2.64%)
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.