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 (%)
Oct 30, 2020 2.670 2.710 2.540 2.590 47,800 -0.14(-5.13%)
Oct 29, 2020 2.590 2.750 2.500 2.730 96,654 +0.11(+4.20%)
Oct 28, 2020 2.770 2.770 2.520 2.620 96,064 -0.17(-6.09%)
Oct 27, 2020 2.760 2.820 2.680 2.790 73,744 +0.03(+1.09%)
Oct 26, 2020 2.980 2.988 2.720 2.760 80,019 -0.20(-6.76%)
Oct 23, 2020 2.900 3.050 2.900 2.960 91,600 +0.07(+2.42%)
Oct 22, 2020 2.930 3.040 2.790 2.890 109,341 +0.00(+0.00%)
Oct 21, 2020 2.790 2.980 2.780 2.890 71,177 +0.11(+3.96%)
Oct 20, 2020 2.870 2.900 2.730 2.780 57,224 -0.06(-2.11%)
Oct 19, 2020 2.890 2.980 2.805 2.840 59,262 -0.02(-0.70%)
Oct 16, 2020 2.950 3.100 2.780 2.860 135,200 -0.12(-4.03%)
Oct 15, 2020 2.800 3.000 2.770 2.980 168,809 +0.15(+5.30%)
Oct 14, 2020 2.840 2.860 2.800 2.830 84,702 +0.03(+1.07%)
Oct 13, 2020 2.890 2.910 2.800 2.800 65,072 -0.09(-3.11%)
Oct 12, 2020 2.900 2.920 2.790 2.890 99,703 -0.01(-0.34%)
Oct 09, 2020 2.690 2.940 2.670 2.900 169,500 +0.20(+7.41%)
Oct 08, 2020 2.760 2.800 2.640 2.700 115,721 -0.02(-0.74%)
Oct 07, 2020 2.720 2.790 2.670 2.720 84,472 +0.00(+0.00%)
Oct 06, 2020 2.690 2.750 2.630 2.720 115,634 +0.04(+1.49%)
Oct 05, 2020 2.760 2.800 2.630 2.680 86,623 -0.04(-1.47%)
Oct 02, 2020 2.690 2.830 2.620 2.720 98,200 -0.06(-2.16%)
Oct 01, 2020 2.680 2.810 2.620 2.780 87,113 +0.08(+2.96%)
Sep 30, 2020 2.840 2.840 2.650 2.700 77,953 -0.11(-3.91%)
Sep 29, 2020 2.650 2.830 2.630 2.810 128,826 +0.16(+6.04%)
Sep 28, 2020 2.530 2.700 2.480 2.650 145,688 +0.17(+6.85%)
Sep 25, 2020 2.430 2.590 2.380 2.480 179,100 +0.04(+1.64%)
Sep 24, 2020 2.370 2.570 2.350 2.440 190,586 +0.06(+2.52%)
Sep 23, 2020 2.400 2.500 2.350 2.380 94,604 -0.05(-2.06%)
Sep 22, 2020 2.420 2.510 2.320 2.430 149,806 +0.02(+0.83%)
Sep 21, 2020 2.880 2.880 2.400 2.410 303,706 -0.49(-16.90%)
Sep 18, 2020 2.750 3.030 2.610 2.900 368,800 +0.21(+7.81%)
Sep 17, 2020 2.770 2.870 2.600 2.690 177,980 -0.02(-0.74%)
Sep 16, 2020 2.470 3.080 2.450 2.710 668,361 +0.24(+9.72%)
Sep 15, 2020 2.390 2.550 2.381 2.470 114,018 +0.08(+3.13%)
Sep 14, 2020 2.540 2.540 2.370 2.395 135,882 -0.13(-5.34%)
Sep 11, 2020 2.690 2.850 2.420 2.530 191,400 -0.16(-5.95%)
Sep 10, 2020 2.430 3.000 2.420 2.690 591,861 +0.27(+11.16%)
Sep 09, 2020 2.330 2.450 2.330 2.420 180,155 +0.11(+4.76%)
Sep 08, 2020 2.340 2.350 2.220 2.310 97,590 -0.03(-1.28%)
Sep 04, 2020 2.580 2.630 2.310 2.340 297,300 -0.24(-9.30%)
Sep 03, 2020 2.530 2.640 2.450 2.580 380,813 +0.05(+1.98%)
Sep 02, 2020 2.330 2.600 2.310 2.530 348,704 +0.18(+7.66%)
Sep 01, 2020 2.310 2.380 2.270 2.350 161,070 +0.03(+1.29%)
Aug 31, 2020 2.300 2.370 2.211 2.320 190,108 +0.02(+0.87%)
Aug 28, 2020 2.300 2.340 2.250 2.300 157,200 +0.03(+1.32%)
Aug 27, 2020 2.260 2.300 2.210 2.270 288,044 +0.00(+0.00%)
Aug 26, 2020 2.290 2.310 2.270 2.270 108,620 +0.02(+0.89%)
Aug 25, 2020 2.270 2.390 2.150 2.250 441,911 -0.03(-1.32%)
Aug 24, 2020 2.170 2.320 2.030 2.280 358,340 +0.14(+6.54%)
Aug 21, 2020 2.170 2.190 2.010 2.140 377,800 -0.03(-1.38%)
Aug 20, 2020 2.240 2.270 2.160 2.170 145,312 -0.07(-3.13%)
Aug 19, 2020 2.290 2.350 2.145 2.240 308,707 -0.04(-1.75%)
Aug 18, 2020 2.250 2.320 2.200 2.280 285,443 -0.06(-2.56%)
Aug 17, 2020 2.470 2.500 2.270 2.340 605,268 -0.23(-8.95%)
Aug 14, 2020 3.010 3.040 2.345 2.570 2,299,100 -0.45(-14.90%)
Aug 13, 2020 2.900 3.040 2.850 3.020 111,721 +0.10(+3.42%)
Aug 12, 2020 3.000 3.040 2.840 2.920 206,333 -0.07(-2.34%)
Aug 11, 2020 3.170 3.170 2.980 2.990 219,177 -0.20(-6.27%)
Aug 10, 2020 3.670 3.670 3.110 3.190 303,310 -0.42(-11.63%)
Aug 07, 2020 4.000 4.000 3.580 3.610 243,400 -0.47(-11.52%)
Aug 06, 2020 3.600 4.110 3.600 4.080 286,795 +0.46(+12.71%)
Aug 05, 2020 3.440 3.630 3.400 3.620 98,515 +0.22(+6.47%)
Aug 04, 2020 3.540 3.740 3.340 3.400 164,982 -0.14(-3.95%)
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.