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 31, 2017 1.100 1.160 1.100 1.110 29,723 +0.01(+0.48%)
Oct 30, 2017 1.090 1.150 1.056 1.105 84,448 +0.01(+1.36%)
Oct 27, 2017 1.110 1.170 1.080 1.090 93,765 -0.05(-4.39%)
Oct 26, 2017 1.130 1.140 1.110 1.140 22,078 -0.00(-0.01%)
Oct 25, 2017 1.180 1.180 1.120 1.140 28,679 -0.01(-0.87%)
Oct 24, 2017 1.180 1.190 1.140 1.150 19,307 +0.00(+0.00%)
Oct 23, 2017 1.200 1.240 1.150 1.150 26,922 -0.03(-2.53%)
Oct 20, 2017 1.200 1.200 1.140 1.180 78,943 +0.03(+2.60%)
Oct 19, 2017 1.250 1.290 1.150 1.150 84,375 -0.08(-6.50%)
Oct 18, 2017 1.210 1.250 1.150 1.230 81,644 +0.02(+1.65%)
Oct 17, 2017 1.190 1.270 1.190 1.210 101,632 -0.06(-4.72%)
Oct 16, 2017 1.370 1.370 1.210 1.270 85,025 -0.07(-5.22%)
Oct 13, 2017 1.380 1.391 1.330 1.340 60,682 -0.02(-1.47%)
Oct 12, 2017 1.190 1.460 1.190 1.360 218,765 +0.17(+14.29%)
Oct 11, 2017 1.130 1.220 1.130 1.190 110,965 +0.03(+2.59%)
Oct 10, 2017 1.150 1.180 1.140 1.160 40,735 -0.01(-0.85%)
Oct 09, 2017 1.160 1.170 1.150 1.170 24,903 +0.00(+0.00%)
Oct 06, 2017 1.140 1.170 1.130 1.170 18,714 +0.03(+2.97%)
Oct 05, 2017 1.160 1.180 1.130 1.136 49,990 -0.02(-2.04%)
Oct 04, 2017 1.160 1.180 1.160 1.160 22,937 +0.00(+0.00%)
Oct 03, 2017 1.190 1.210 1.160 1.160 20,081 -0.03(-2.52%)
Oct 02, 2017 1.190 1.200 1.160 1.190 18,314 +0.00(+0.00%)
Sep 29, 2017 1.180 1.190 1.170 1.190 23,279 +0.01(+0.85%)
Sep 28, 2017 1.200 1.200 1.170 1.180 8,954 -0.01(-0.84%)
Sep 27, 2017 1.200 1.200 1.170 1.190 15,150 +0.02(+1.71%)
Sep 26, 2017 1.177 1.182 1.170 1.170 4,146 -0.01(-0.85%)
Sep 25, 2017 1.160 1.200 1.150 1.180 64,751 -0.01(-0.84%)
Sep 22, 2017 1.193 1.200 1.150 1.190 35,742 +0.01(+0.85%)
Sep 21, 2017 1.170 1.190 1.160 1.180 7,824 -0.01(-0.84%)
Sep 20, 2017 1.220 1.240 1.160 1.190 30,652 -0.03(-2.70%)
Sep 19, 2017 1.170 1.240 1.160 1.223 45,060 +0.01(+1.07%)
Sep 18, 2017 1.210 1.255 1.170 1.210 38,372 -0.04(-3.20%)
Sep 15, 2017 1.150 1.250 1.142 1.250 50,106 +0.09(+7.76%)
Sep 14, 2017 1.190 1.190 1.150 1.160 20,616 +0.00(+0.00%)
Sep 13, 2017 1.150 1.240 1.150 1.160 40,394 -0.01(-0.85%)
Sep 12, 2017 1.200 1.200 1.150 1.170 58,232 -0.03(-2.50%)
Sep 11, 2017 1.200 1.240 1.170 1.200 15,605 +0.00(+0.00%)
Sep 08, 2017 1.170 1.220 1.170 1.200 11,169 +0.00(+0.00%)
Sep 07, 2017 1.200 1.250 1.180 1.200 32,915 +0.01(+0.84%)
Sep 06, 2017 1.190 1.205 1.130 1.190 54,135 +0.00(+0.00%)
Sep 05, 2017 1.200 1.250 1.160 1.190 49,419 -0.06(-4.80%)
Sep 01, 2017 1.185 1.250 1.110 1.250 61,471 +0.07(+5.93%)
Aug 31, 2017 1.270 1.270 1.180 1.180 16,756 -0.10(-7.81%)
Aug 30, 2017 1.220 1.280 1.204 1.280 6,577 +0.07(+5.79%)
Aug 29, 2017 1.270 1.270 1.210 1.210 5,932 -0.04(-3.20%)
Aug 28, 2017 1.270 1.290 1.230 1.250 43,394 -0.02(-1.57%)
Aug 25, 2017 1.180 1.270 1.180 1.270 113,129 +0.10(+8.55%)
Aug 24, 2017 1.140 1.190 1.130 1.170 108,867 +0.01(+0.86%)
Aug 23, 2017 1.180 1.180 1.127 1.160 38,127 -0.01(-0.85%)
Aug 22, 2017 1.120 1.180 1.120 1.170 19,163 +0.03(+2.63%)
Aug 21, 2017 1.100 1.260 1.090 1.140 141,203 +0.04(+3.64%)
Aug 18, 2017 1.050 1.150 1.020 1.100 65,336 +0.00(+0.00%)
Aug 17, 2017 1.080 1.100 1.040 1.100 8,779 +0.08(+7.84%)
Aug 16, 2017 1.010 1.060 1.010 1.020 42,643 +0.00(+0.00%)
Aug 15, 2017 1.100 1.100 1.020 1.020 33,578 -0.06(-5.56%)
Aug 14, 2017 1.100 1.100 1.030 1.080 51,247 +0.00(+0.00%)
Aug 11, 2017 1.100 1.110 1.010 1.080 37,707 -0.02(-1.83%)
Aug 10, 2017 1.100 1.156 1.100 1.100 29,217 -0.03(-2.65%)
Aug 09, 2017 1.100 1.140 1.100 1.130 39,443 -0.01(-0.88%)
Aug 08, 2017 1.190 1.190 1.120 1.140 23,370 -0.08(-6.56%)
Aug 07, 2017 1.250 1.270 1.110 1.220 74,963 -0.01(-0.81%)
Aug 04, 2017 1.092 1.290 1.092 1.230 69,323 +0.07(+6.03%)
Aug 03, 2017 1.150 1.160 1.080 1.160 55,511 +0.00(+0.00%)
Aug 02, 2017 1.230 1.230 1.150 1.160 74,837 -0.05(-4.13%)
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.