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

Research Frontiers (NQ: REFR )

1.860 -0.070 (-3.63%)
Streaming Delayed Price Updated: 4:00 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 (%)
Oct 30, 2015 5.060 5.060 5.028 5.030 8,708 +0.01(+0.20%)
Oct 29, 2015 5.050 5.120 5.000 5.020 8,561 -0.01(-0.20%)
Oct 28, 2015 5.070 5.160 5.000 5.030 48,534 +0.02(+0.40%)
Oct 27, 2015 5.150 5.150 4.970 5.010 63,385 -0.19(-3.65%)
Oct 26, 2015 5.290 5.390 5.110 5.200 37,958 -0.07(-1.33%)
Oct 23, 2015 5.190 5.290 5.190 5.270 24,502 +0.08(+1.54%)
Oct 22, 2015 5.210 5.250 5.170 5.190 17,419 +0.05(+0.97%)
Oct 21, 2015 5.080 5.214 5.080 5.140 19,497 +0.01(+0.19%)
Oct 20, 2015 5.170 5.310 5.100 5.130 10,675 -0.08(-1.54%)
Oct 19, 2015 5.210 5.240 5.180 5.210 5,511 +0.03(+0.58%)
Oct 16, 2015 5.310 5.310 5.060 5.180 23,804 -0.09(-1.71%)
Oct 15, 2015 5.150 5.300 5.150 5.270 20,472 +0.11(+2.13%)
Oct 14, 2015 5.255 5.285 5.160 5.160 10,052 -0.11(-2.09%)
Oct 13, 2015 5.300 5.350 5.190 5.270 9,878 +0.04(+0.76%)
Oct 12, 2015 5.270 5.275 5.170 5.230 21,706 -0.12(-2.24%)
Oct 09, 2015 5.240 5.360 5.210 5.350 11,425 +0.10(+1.90%)
Oct 08, 2015 5.220 5.290 5.150 5.250 13,912 -0.02(-0.38%)
Oct 07, 2015 5.200 5.300 5.200 5.270 14,331 +0.02(+0.38%)
Oct 06, 2015 5.050 5.300 5.050 5.250 9,670 +0.16(+3.14%)
Oct 05, 2015 5.170 5.170 5.001 5.090 31,806 +0.01(+0.20%)
Oct 02, 2015 5.000 5.150 4.970 5.080 11,750 +0.04(+0.79%)
Oct 01, 2015 5.040 5.169 4.960 5.040 19,836 -0.03(-0.59%)
Sep 30, 2015 5.060 5.120 5.010 5.070 8,540 +0.05(+1.00%)
Sep 29, 2015 5.060 5.060 4.980 5.020 37,811 +0.04(+0.80%)
Sep 28, 2015 5.180 5.180 4.980 4.980 64,519 -0.20(-3.86%)
Sep 25, 2015 5.223 5.250 5.170 5.180 17,094 +0.04(+0.78%)
Sep 24, 2015 5.250 5.250 5.140 5.140 14,053 -0.13(-2.47%)
Sep 23, 2015 5.211 5.330 5.211 5.270 6,746 -0.01(-0.19%)
Sep 22, 2015 5.250 5.380 5.239 5.280 17,326 -0.06(-1.12%)
Sep 21, 2015 5.290 5.400 5.290 5.340 26,632 +0.05(+0.95%)
Sep 18, 2015 5.120 5.300 5.030 5.290 52,666 +0.08(+1.54%)
Sep 17, 2015 5.130 5.290 5.130 5.210 20,276 +0.09(+1.76%)
Sep 16, 2015 5.060 5.210 5.060 5.120 12,273 +0.03(+0.59%)
Sep 15, 2015 5.010 5.130 5.010 5.090 20,742 +0.03(+0.59%)
Sep 14, 2015 5.168 5.168 5.037 5.060 18,016 -0.05(-0.98%)
Sep 11, 2015 5.130 5.230 5.110 5.110 68,106 -0.03(-0.58%)
Sep 10, 2015 5.280 5.350 5.140 5.140 34,532 -0.15(-2.84%)
Sep 09, 2015 5.420 5.470 5.260 5.290 36,746 -0.05(-0.94%)
Sep 08, 2015 5.400 5.470 5.280 5.340 47,138 -0.04(-0.74%)
Sep 04, 2015 5.260 5.380 5.380 5.380 25,500 +0.08(+1.51%)
Sep 03, 2015 5.120 5.310 4.910 5.300 30,343 +0.21(+4.13%)
Sep 02, 2015 5.210 5.240 5.090 5.090 18,402 -0.07(-1.36%)
Sep 01, 2015 5.300 5.340 5.130 5.160 22,606 -0.16(-3.01%)
Aug 31, 2015 5.300 5.320 5.170 5.320 21,368 +0.05(+0.95%)
Aug 28, 2015 5.360 5.360 5.230 5.270 23,611 +0.01(+0.19%)
Aug 27, 2015 5.160 5.260 5.091 5.260 15,490 +0.10(+1.94%)
Aug 26, 2015 5.230 5.230 5.050 5.160 22,345 +0.08(+1.57%)
Aug 25, 2015 4.950 5.230 4.900 5.080 25,674 +0.17(+3.46%)
Aug 24, 2015 4.550 5.000 4.550 4.910 75,707 -0.09(-1.80%)
Aug 21, 2015 5.180 5.190 4.980 5.000 71,027 -0.19(-3.66%)
Aug 20, 2015 5.400 5.500 5.180 5.190 51,275 -0.23(-4.24%)
Aug 19, 2015 5.540 5.540 5.370 5.420 25,459 -0.16(-2.87%)
Aug 18, 2015 5.400 5.600 5.400 5.580 21,749 +0.15(+2.76%)
Aug 17, 2015 5.400 5.450 5.330 5.430 15,115 +0.03(+0.56%)
Aug 14, 2015 5.354 5.400 5.330 5.400 3,255 +0.05(+0.93%)
Aug 13, 2015 5.300 5.410 5.300 5.350 7,600 +0.06(+1.13%)
Aug 12, 2015 5.158 5.310 5.150 5.290 25,604 +0.13(+2.52%)
Aug 11, 2015 5.250 5.260 5.110 5.160 51,823 -0.10(-1.90%)
Aug 10, 2015 5.290 5.470 5.260 5.260 30,837 -0.11(-2.05%)
Aug 07, 2015 5.490 5.550 5.350 5.370 22,810 -0.09(-1.65%)
Aug 06, 2015 5.130 5.680 5.130 5.460 16,734 -0.16(-2.85%)
Aug 05, 2015 5.640 5.770 5.530 5.620 31,296 -0.04(-0.71%)
Aug 04, 2015 5.220 5.770 5.220 5.660 110,109 +0.47(+9.06%)
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.