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

Research Frontiers (NQ: REFR )

1.915 -0.015 (-0.79%)
Streaming Delayed Price Updated: 12:51 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, 2023 2.065 2.162 2.020 2.120 19,941 +0.10(+4.95%)
Jan 30, 2023 2.020 2.050 2.020 2.020 18,002 -0.03(-1.46%)
Jan 27, 2023 2.050 2.120 2.010 2.050 13,380 -0.04(-1.68%)
Jan 26, 2023 2.040 2.210 2.040 2.085 8,029 +0.04(+2.21%)
Jan 25, 2023 2.130 2.150 1.950 2.040 80,345 -0.09(-4.25%)
Jan 24, 2023 2.070 2.145 2.070 2.131 13,991 +0.02(+0.97%)
Jan 23, 2023 2.130 2.147 2.100 2.110 22,554 +0.00(+0.00%)
Jan 20, 2023 2.156 2.156 2.073 2.110 3,145 -0.04(-1.86%)
Jan 19, 2023 2.210 2.240 2.150 2.150 19,049 -0.03(-1.38%)
Jan 18, 2023 2.228 2.240 2.164 2.180 2,573 -0.06(-2.68%)
Jan 17, 2023 2.150 2.260 2.100 2.240 31,402 +0.09(+4.19%)
Jan 13, 2023 2.220 2.220 2.110 2.150 16,059 -0.05(-2.27%)
Jan 12, 2023 2.210 2.210 2.120 2.200 10,271 -0.01(-0.45%)
Jan 11, 2023 2.220 2.250 2.120 2.210 26,140 -0.04(-1.78%)
Jan 10, 2023 2.200 2.275 2.170 2.250 25,033 +0.03(+1.35%)
Jan 09, 2023 2.298 2.298 2.190 2.220 15,455 -0.06(-2.59%)
Jan 06, 2023 2.290 2.300 2.170 2.279 16,908 +0.05(+2.20%)
Jan 05, 2023 2.290 2.290 2.181 2.230 13,444 -0.06(-2.62%)
Jan 04, 2023 2.090 2.300 2.090 2.290 30,080 +0.23(+11.17%)
Jan 03, 2023 1.960 2.060 1.960 2.060 27,295 +0.15(+7.85%)
Dec 30, 2022 1.910 1.990 1.910 1.910 29,791 -0.01(-0.61%)
Dec 29, 2022 1.950 2.000 1.830 1.922 18,491 +0.01(+0.62%)
Dec 28, 2022 1.830 1.990 1.830 1.910 23,151 +0.04(+2.14%)
Dec 27, 2022 2.060 2.090 1.870 1.870 22,974 -0.16(-7.88%)
Dec 23, 2022 2.050 2.170 1.960 2.030 38,215 +0.01(+0.50%)
Dec 22, 2022 2.050 2.050 1.950 2.020 18,577 +0.01(+0.50%)
Dec 21, 2022 2.000 2.170 1.990 2.010 25,228 +0.03(+1.52%)
Dec 20, 2022 2.030 2.110 1.920 1.980 25,719 -0.04(-1.98%)
Dec 19, 2022 2.060 2.099 2.020 2.020 15,404 -0.07(-3.35%)
Dec 16, 2022 2.150 2.170 1.980 2.090 38,934 -0.07(-3.24%)
Dec 15, 2022 2.159 2.210 2.159 2.160 10,494 -0.05(-2.26%)
Dec 14, 2022 2.286 2.370 2.166 2.210 9,824 -0.07(-3.07%)
Dec 13, 2022 2.353 2.400 2.150 2.280 19,448 -0.03(-1.30%)
Dec 12, 2022 2.290 2.320 2.181 2.310 5,725 +0.01(+0.44%)
Dec 09, 2022 2.200 2.300 2.150 2.300 16,289 +0.09(+4.07%)
Dec 08, 2022 2.210 2.230 2.150 2.210 9,528 +0.03(+1.38%)
Dec 07, 2022 2.220 2.250 2.150 2.180 24,559 -0.06(-2.68%)
Dec 06, 2022 2.230 2.260 2.190 2.240 13,046 +0.02(+0.90%)
Dec 05, 2022 2.280 2.300 2.200 2.220 23,860 -0.07(-3.06%)
Dec 02, 2022 2.330 2.330 2.250 2.290 27,470 -0.07(-2.97%)
Dec 01, 2022 2.380 2.420 2.300 2.360 14,556 +0.01(+0.43%)
Nov 30, 2022 2.280 2.400 2.260 2.350 18,472 +0.05(+2.17%)
Nov 29, 2022 2.280 2.350 2.280 2.300 9,386 +0.00(+0.00%)
Nov 28, 2022 2.280 2.320 2.280 2.300 4,811 -0.01(-0.43%)
Nov 25, 2022 2.266 2.320 2.266 2.310 5,072 -0.01(-0.43%)
Nov 23, 2022 2.300 2.380 2.260 2.320 37,068 +0.02(+0.87%)
Nov 22, 2022 2.310 2.330 2.280 2.300 21,727 -0.01(-0.43%)
Nov 21, 2022 2.380 2.380 2.270 2.310 8,083 -0.07(-2.94%)
Nov 18, 2022 2.390 2.430 2.300 2.380 25,224 -0.02(-0.83%)
Nov 17, 2022 2.440 2.450 2.395 2.400 8,009 -0.04(-1.64%)
Nov 16, 2022 2.500 2.500 2.370 2.440 21,580 -0.01(-0.41%)
Nov 15, 2022 2.366 2.470 2.366 2.450 27,369 +0.05(+2.08%)
Nov 14, 2022 2.410 2.410 2.300 2.400 35,119 -0.01(-0.41%)
Nov 11, 2022 2.430 2.450 2.380 2.410 79,430 -0.01(-0.41%)
Nov 10, 2022 2.440 2.440 2.390 2.420 12,378 +0.03(+1.26%)
Nov 09, 2022 2.500 2.500 2.380 2.390 25,976 -0.05(-2.05%)
Nov 08, 2022 2.430 2.480 2.410 2.440 37,061 -0.03(-1.21%)
Nov 07, 2022 2.480 2.500 2.400 2.470 21,776 +0.01(+0.41%)
Nov 04, 2022 2.500 2.500 2.300 2.460 35,785 +0.23(+10.31%)
Nov 03, 2022 2.320 2.390 2.220 2.230 34,047 -0.11(-4.70%)
Nov 02, 2022 2.490 2.490 2.315 2.340 41,972 -0.02(-0.85%)
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.