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

Research Frontiers (NQ: REFR )

1.900 -0.030 (-1.55%)
Streaming Delayed Price Updated: 12:01 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 (%)
Nov 30, 2010 5.160 5.200 4.921 5.080 66,919 -0.17(-3.24%)
Nov 29, 2010 5.080 5.350 5.080 5.250 115,874 +0.25(+5.00%)
Nov 26, 2010 5.050 5.050 4.950 5.000 28,156 -0.00(-0.02%)
Nov 24, 2010 5.000 5.001 5.001 5.001 58,556 +0.08(+1.65%)
Nov 23, 2010 4.890 4.920 4.800 4.920 33,517 +0.00(+0.00%)
Nov 22, 2010 4.950 5.050 4.800 4.920 64,880 +0.02(+0.41%)
Nov 19, 2010 4.930 4.980 4.800 4.900 50,067 +0.00(+0.00%)
Nov 18, 2010 4.680 4.900 4.640 4.900 52,416 +0.30(+6.52%)
Nov 17, 2010 4.550 4.630 4.400 4.600 22,102 +0.15(+3.37%)
Nov 16, 2010 4.490 4.490 4.400 4.450 41,564 -0.06(-1.33%)
Nov 15, 2010 4.430 4.730 4.310 4.510 62,509 +0.16(+3.68%)
Nov 12, 2010 4.500 4.620 4.320 4.350 36,479 -0.07(-1.58%)
Nov 11, 2010 4.370 4.750 4.290 4.420 27,663 +0.05(+1.14%)
Nov 10, 2010 4.320 4.440 4.260 4.370 37,718 +0.03(+0.69%)
Nov 09, 2010 4.400 4.550 4.280 4.340 37,740 -0.01(-0.23%)
Nov 08, 2010 4.260 4.409 4.240 4.350 56,468 +0.11(+2.59%)
Nov 05, 2010 4.230 4.240 4.160 4.240 11,988 +0.05(+1.19%)
Nov 04, 2010 4.200 4.270 4.160 4.190 42,484 +0.03(+0.62%)
Nov 03, 2010 4.100 4.180 4.080 4.164 20,240 +0.05(+1.31%)
Nov 02, 2010 4.100 4.150 4.100 4.110 7,048 +0.03(+0.83%)
Nov 01, 2010 4.090 4.111 4.040 4.076 12,463 -0.01(-0.34%)
Oct 29, 2010 4.010 4.100 3.970 4.090 19,700 +0.08(+2.00%)
Oct 28, 2010 3.990 4.030 3.960 4.010 15,514 -0.04(-0.99%)
Oct 27, 2010 4.110 4.140 3.990 4.050 26,175 -0.12(-2.88%)
Oct 25, 2010 4.150 4.170 4.100 4.170 8,152 +0.08(+1.96%)
Oct 22, 2010 4.080 4.150 4.060 4.090 28,367 +0.04(+0.99%)
Oct 21, 2010 4.110 4.150 4.030 4.050 18,900 -0.13(-3.11%)
Oct 20, 2010 4.080 4.270 4.080 4.180 20,037 +0.13(+3.21%)
Oct 19, 2010 4.050 4.280 4.031 4.050 23,270 -0.03(-0.74%)
Oct 18, 2010 4.090 4.160 4.050 4.080 17,876 +0.05(+1.24%)
Oct 15, 2010 4.070 4.100 3.990 4.030 23,645 -0.04(-0.98%)
Oct 14, 2010 4.000 4.120 4.000 4.070 26,984 +0.07(+1.75%)
Oct 13, 2010 4.000 4.010 3.950 4.000 45,920 +0.00(+0.00%)
Oct 12, 2010 3.950 4.000 3.930 4.000 24,989 +0.01(+0.25%)
Oct 11, 2010 4.000 4.000 3.940 3.990 16,304 +0.02(+0.50%)
Oct 08, 2010 3.960 4.000 3.960 3.970 4,253 +0.01(+0.26%)
Oct 07, 2010 4.030 4.030 3.950 3.960 29,980 -0.04(-1.00%)
Oct 06, 2010 4.000 4.000 3.910 4.000 11,000 +0.05(+1.27%)
Oct 05, 2010 4.150 4.150 3.940 3.950 13,718 -0.11(-2.71%)
Oct 04, 2010 4.110 4.110 3.998 4.060 15,985 +0.01(+0.25%)
Oct 01, 2010 3.910 4.260 3.910 4.050 34,445 +0.09(+2.28%)
Sep 30, 2010 4.000 4.000 3.900 3.960 17,070 +0.01(+0.25%)
Sep 29, 2010 4.020 4.060 3.950 3.950 30,926 -0.07(-1.74%)
Sep 28, 2010 4.100 4.100 4.010 4.020 22,138 -0.13(-3.13%)
Sep 27, 2010 4.370 4.399 4.080 4.150 39,071 -0.16(-3.71%)
Sep 24, 2010 4.330 4.330 4.200 4.310 15,834 -0.02(-0.46%)
Sep 23, 2010 4.210 4.360 4.160 4.330 9,970 +0.09(+2.12%)
Sep 22, 2010 4.380 4.440 4.200 4.240 43,339 -0.05(-1.17%)
Sep 21, 2010 4.600 4.600 4.140 4.290 70,492 +0.14(+3.37%)
Sep 20, 2010 4.120 4.200 4.110 4.150 27,828 +0.03(+0.73%)
Sep 17, 2010 4.180 4.500 4.050 4.120 39,507 +0.27(+7.01%)
Sep 15, 2010 3.950 4.000 3.810 3.850 18,653 -0.10(-2.53%)
Sep 14, 2010 3.960 3.990 3.920 3.950 3,483 -0.01(-0.25%)
Sep 13, 2010 3.970 4.030 3.856 3.960 10,795 +0.02(+0.51%)
Sep 10, 2010 3.960 4.090 3.760 3.940 29,723 -0.04(-1.01%)
Sep 09, 2010 4.130 4.130 3.900 3.980 29,043 -0.07(-1.73%)
Sep 08, 2010 3.990 4.100 3.990 4.050 14,567 +0.08(+2.02%)
Sep 07, 2010 3.950 3.990 3.900 3.970 11,417 +0.06(+1.53%)
Sep 03, 2010 3.920 3.950 3.900 3.910 9,350 +0.00(+0.00%)
Sep 02, 2010 3.970 4.040 3.900 3.910 15,335 -0.12(-2.98%)
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.