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, 2023 1.110 1.140 1.080 1.080 2,163 +0.02(+1.41%)
Oct 30, 2023 1.120 1.187 1.020 1.065 19,841 -0.02(-1.39%)
Oct 27, 2023 1.070 1.106 1.030 1.080 5,907 +0.01(+0.93%)
Oct 26, 2023 1.060 1.110 1.060 1.070 8,578 -0.05(-4.46%)
Oct 25, 2023 1.040 1.150 1.040 1.120 5,844 +0.11(+10.89%)
Oct 24, 2023 1.112 1.112 1.010 1.010 10,874 -0.05(-4.72%)
Oct 23, 2023 1.120 1.120 1.030 1.060 18,991 -0.03(-2.75%)
Oct 20, 2023 1.210 1.270 1.090 1.090 73,215 -0.02(-1.80%)
Oct 19, 2023 1.180 1.180 1.110 1.110 12,554 -0.04(-3.48%)
Oct 18, 2023 1.290 1.290 1.140 1.150 11,192 -0.01(-0.86%)
Oct 17, 2023 1.100 1.290 1.100 1.160 65,563 +0.00(+0.00%)
Oct 16, 2023 1.100 1.290 1.121 1.160 30,384 +0.01(+0.87%)
Oct 13, 2023 1.150 1.150 1.101 1.150 4,334 -0.02(-1.71%)
Oct 12, 2023 1.250 1.250 1.100 1.170 30,199 -0.05(-4.10%)
Oct 11, 2023 1.250 1.250 1.160 1.220 16,036 +0.07(+6.09%)
Oct 10, 2023 1.160 1.250 1.110 1.150 36,177 +0.00(+0.00%)
Oct 09, 2023 1.110 1.150 1.085 1.150 27,719 +0.06(+5.50%)
Oct 06, 2023 1.100 1.140 1.070 1.090 37,335 +0.03(+2.83%)
Oct 05, 2023 1.070 1.144 1.060 1.060 34,057 +0.00(+0.00%)
Oct 04, 2023 1.017 1.140 1.017 1.060 15,061 +0.00(+0.00%)
Oct 03, 2023 1.050 1.100 1.050 1.060 28,666 +0.02(+1.92%)
Oct 02, 2023 1.100 1.130 1.040 1.040 23,626 -0.04(-3.70%)
Sep 29, 2023 1.080 1.110 1.045 1.080 20,613 +0.04(+3.85%)
Sep 28, 2023 1.030 1.080 1.010 1.040 11,189 +0.01(+0.97%)
Sep 27, 2023 1.030 1.070 1.000 1.030 50,092 +0.01(+0.98%)
Sep 26, 2023 1.140 1.140 0.9900 1.020 95,268 -0.14(-12.07%)
Sep 25, 2023 1.120 1.178 1.160 1.160 20,056 +0.00(+0.00%)
Sep 22, 2023 1.230 1.270 1.160 1.160 19,369 -0.03(-2.52%)
Sep 21, 2023 1.150 1.220 1.150 1.190 24,044 +0.03(+2.59%)
Sep 20, 2023 1.258 1.258 1.150 1.160 61,611 -0.11(-8.66%)
Sep 19, 2023 1.260 1.330 1.250 1.270 34,848 -0.01(-0.77%)
Sep 18, 2023 1.280 1.300 1.260 1.280 22,063 -0.02(-1.55%)
Sep 15, 2023 1.380 1.400 1.290 1.300 73,492 -0.08(-5.80%)
Sep 14, 2023 1.420 1.420 1.340 1.380 22,016 -0.03(-2.13%)
Sep 13, 2023 1.410 1.428 1.280 1.410 92,271 -0.04(-2.76%)
Sep 12, 2023 1.440 1.500 1.440 1.450 15,043 +0.02(+1.75%)
Sep 11, 2023 1.420 1.441 1.410 1.425 12,572 -0.02(-1.72%)
Sep 08, 2023 1.480 1.520 1.410 1.450 42,375 -0.02(-1.36%)
Sep 07, 2023 1.470 1.500 1.470 1.470 17,034 -0.02(-1.34%)
Sep 06, 2023 1.580 1.580 1.470 1.490 10,859 +0.01(+0.68%)
Sep 05, 2023 1.500 1.550 1.480 1.480 1,819 -0.02(-1.33%)
Sep 01, 2023 1.600 1.600 1.500 1.500 13,872 -0.01(-0.66%)
Aug 31, 2023 1.480 1.560 1.470 1.510 44,121 -0.02(-1.31%)
Aug 30, 2023 1.520 1.560 1.470 1.530 13,459 -0.02(-1.29%)
Aug 29, 2023 1.500 1.570 1.500 1.550 21,366 +0.02(+1.61%)
Aug 28, 2023 1.630 1.658 1.420 1.525 363,646 -0.09(-5.84%)
Aug 25, 2023 1.605 1.650 1.580 1.620 16,114 +0.03(+1.89%)
Aug 24, 2023 1.570 1.600 1.570 1.590 4,656 +0.00(+0.00%)
Aug 23, 2023 1.590 1.615 1.590 1.590 4,868 +0.02(+1.27%)
Aug 22, 2023 1.570 1.660 1.570 1.570 8,896 -0.03(-1.88%)
Aug 21, 2023 1.615 1.653 1.580 1.600 15,744 +0.00(+0.00%)
Aug 18, 2023 1.590 1.640 1.590 1.600 9,064 -0.03(-1.84%)
Aug 17, 2023 1.620 1.640 1.551 1.630 12,894 +0.05(+3.16%)
Aug 16, 2023 1.570 1.610 1.560 1.580 20,083 -0.01(-0.63%)
Aug 15, 2023 1.600 1.625 1.570 1.590 20,320 -0.03(-1.85%)
Aug 14, 2023 1.600 1.630 1.570 1.620 17,481 +0.02(+1.25%)
Aug 11, 2023 1.680 1.695 1.600 1.600 9,201 -0.04(-2.74%)
Aug 10, 2023 1.580 1.660 1.580 1.645 24,181 +0.03(+1.86%)
Aug 09, 2023 1.600 1.650 1.580 1.615 20,754 -0.01(-0.92%)
Aug 08, 2023 1.570 1.700 1.570 1.630 26,656 -0.04(-2.40%)
Aug 07, 2023 1.730 1.735 1.660 1.670 18,238 +0.01(+0.60%)
Aug 04, 2023 1.470 1.750 1.470 1.660 112,098 +0.06(+3.75%)
Aug 03, 2023 1.670 1.689 1.600 1.600 25,591 -0.07(-4.19%)
Aug 02, 2023 1.710 1.710 1.670 1.670 17,482 -0.02(-1.18%)
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.