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

Research Frontiers (NQ: REFR )

2.060 +0.200 (+10.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Nov 29, 2002 10.82 11.00 10.40 10.55 16,700 -0.28(-2.59%)
Nov 27, 2002 9.960 11.00 9.960 10.83 55,500 +1.03(+10.51%)
Nov 26, 2002 9.990 10.04 9.710 9.800 23,400 -0.20(-2.00%)
Nov 25, 2002 10.03 10.17 9.850 10.00 33,600 -0.18(-1.77%)
Nov 22, 2002 10.00 10.23 10.00 10.18 21,300 -0.13(-1.26%)
Nov 21, 2002 10.11 10.44 10.00 10.31 14,100 -0.12(-1.15%)
Nov 20, 2002 10.28 10.49 9.700 10.43 28,300 +0.44(+4.39%)
Nov 19, 2002 10.25 10.57 9.971 9.991 12,000 -0.53(-5.03%)
Nov 18, 2002 10.68 10.95 10.26 10.52 8,900 -0.28(-2.59%)
Nov 15, 2002 10.70 10.95 10.67 10.80 16,100 +0.08(+0.75%)
Nov 14, 2002 10.11 10.99 10.04 10.72 36,100 +0.61(+6.03%)
Nov 13, 2002 10.11 10.30 10.00 10.11 20,500 -0.14(-1.37%)
Nov 12, 2002 10.10 10.48 10.10 10.25 11,700 +0.26(+2.60%)
Nov 11, 2002 10.30 10.40 9.980 9.990 16,300 -0.44(-4.22%)
Nov 08, 2002 10.48 11.00 10.26 10.43 13,900 +0.15(+1.46%)
Nov 07, 2002 10.57 10.60 10.28 10.28 10,400 -0.42(-3.93%)
Nov 06, 2002 10.32 10.79 10.32 10.70 11,600 +0.20(+1.90%)
Nov 05, 2002 10.89 10.99 10.47 10.50 18,000 -0.23(-2.14%)
Nov 04, 2002 10.49 10.80 10.41 10.73 13,000 +0.23(+2.19%)
Nov 01, 2002 9.970 10.50 9.900 10.50 12,300 +0.53(+5.32%)
Oct 31, 2002 10.49 10.49 9.900 9.970 16,905 -0.63(-5.94%)
Oct 30, 2002 11.03 11.03 10.50 10.60 27,100 -0.48(-4.33%)
Oct 29, 2002 11.69 11.69 10.71 11.08 14,088 -0.15(-1.34%)
Oct 28, 2002 11.17 11.76 11.05 11.23 34,331 +0.06(+0.54%)
Oct 25, 2002 11.39 11.39 11.02 11.17 32,100 +0.16(+1.45%)
Oct 24, 2002 10.85 11.50 10.85 11.01 37,900 +0.21(+1.94%)
Oct 23, 2002 10.75 10.80 10.65 10.80 26,500 +0.34(+3.25%)
Oct 22, 2002 10.14 10.62 10.14 10.46 28,800 +0.16(+1.55%)
Oct 21, 2002 9.640 10.20 9.640 10.30 14,228 +0.55(+5.64%)
Oct 18, 2002 9.400 9.850 9.380 9.750 19,427 +0.41(+4.39%)
Oct 17, 2002 9.060 9.450 8.790 9.340 23,500 +0.25(+2.75%)
Oct 16, 2002 9.050 9.290 8.990 9.090 14,000 -0.19(-2.05%)
Oct 15, 2002 9.469 9.570 9.200 9.280 22,500 +0.03(+0.32%)
Oct 14, 2002 9.270 9.670 9.170 9.250 7,234 -0.12(-1.28%)
Oct 11, 2002 8.750 9.800 8.750 9.370 24,900 +0.33(+3.65%)
Oct 10, 2002 8.761 9.350 8.700 9.040 28,200 +0.19(+2.15%)
Oct 09, 2002 9.220 9.330 8.500 8.850 46,700 -0.38(-4.12%)
Oct 08, 2002 9.310 9.590 9.040 9.230 15,800 -0.19(-2.02%)
Oct 07, 2002 9.800 9.880 9.300 9.420 34,200 -0.36(-3.69%)
Oct 04, 2002 9.580 9.670 9.400 9.781 49,600 +0.20(+2.11%)
Oct 03, 2002 8.810 9.930 8.340 9.579 44,100 +1.10(+12.96%)
Oct 02, 2002 8.870 9.510 8.340 8.480 33,400 -0.77(-8.32%)
Oct 01, 2002 8.770 9.300 8.390 9.250 19,914 +0.29(+3.24%)
Sep 30, 2002 8.600 8.990 8.350 8.960 14,300 +0.07(+0.79%)
Sep 27, 2002 8.730 9.000 8.680 8.890 20,908 +0.13(+1.50%)
Sep 26, 2002 8.210 8.980 8.181 8.759 16,400 +0.41(+4.89%)
Sep 25, 2002 8.640 9.000 8.170 8.350 29,500 -0.29(-3.36%)
Sep 24, 2002 8.700 8.700 8.280 8.640 24,794 -0.11(-1.25%)
Sep 23, 2002 9.060 9.140 8.520 8.749 25,103 -0.20(-2.26%)
Sep 20, 2002 9.500 9.500 8.850 8.951 46,800 +0.20(+2.31%)
Sep 19, 2002 8.960 8.960 8.640 8.749 23,800 -0.23(-2.57%)
Sep 18, 2002 9.050 9.110 8.760 8.980 11,200 -0.06(-0.66%)
Sep 17, 2002 9.150 9.389 8.900 9.039 7,200 +0.10(+1.12%)
Sep 16, 2002 8.650 8.970 8.620 8.939 14,500 -0.05(-0.57%)
Sep 13, 2002 9.000 9.090 8.950 8.990 24,200 -0.06(-0.66%)
Sep 12, 2002 9.170 9.310 8.870 9.050 20,100 +0.12(+1.34%)
Sep 11, 2002 9.150 9.369 8.930 8.930 16,700 -0.36(-3.88%)
Sep 10, 2002 9.850 9.900 9.289 9.290 15,900 -0.31(-3.23%)
Sep 09, 2002 9.930 9.950 9.600 9.600 12,300 -0.35(-3.52%)
Sep 06, 2002 10.00 10.00 9.650 9.950 16,000 +0.30(+3.11%)
Sep 05, 2002 9.211 10.00 9.080 9.650 35,600 +0.32(+3.43%)
Sep 04, 2002 8.810 9.330 8.789 9.330 14,062 +0.53(+6.02%)
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.