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 30, 2012 3.550 3.623 3.550 3.620 9,182 +0.03(+0.84%)
Nov 29, 2012 3.510 3.610 3.500 3.590 16,665 +0.09(+2.57%)
Nov 28, 2012 3.300 3.660 3.300 3.500 40,182 +0.15(+4.48%)
Nov 27, 2012 3.398 3.499 3.250 3.350 66,025 -0.13(-3.74%)
Nov 26, 2012 3.610 3.610 3.460 3.480 63,564 -0.09(-2.52%)
Nov 23, 2012 3.650 3.650 3.510 3.570 38,647 -0.11(-2.99%)
Nov 21, 2012 3.900 3.900 3.660 3.680 67,559 -0.24(-6.12%)
Nov 20, 2012 3.940 3.980 3.910 3.920 21,550 -0.08(-2.00%)
Nov 19, 2012 3.990 4.000 3.910 4.000 26,191 -0.10(-2.44%)
Nov 16, 2012 3.900 4.100 3.900 4.100 26,050 +0.19(+4.73%)
Nov 15, 2012 3.900 3.990 3.900 3.915 24,715 -0.01(-0.13%)
Nov 14, 2012 3.910 3.990 3.910 3.920 17,962 +0.01(+0.26%)
Nov 13, 2012 3.939 3.953 3.910 3.910 12,765 -0.04(-1.01%)
Nov 12, 2012 4.000 4.010 3.900 3.950 24,022 -0.03(-0.75%)
Nov 09, 2012 4.000 4.029 3.970 3.980 17,115 -0.02(-0.50%)
Nov 08, 2012 3.990 4.100 3.960 4.000 26,100 +0.00(+0.00%)
Nov 07, 2012 3.960 4.030 3.920 4.000 52,593 -0.11(-2.68%)
Nov 06, 2012 3.850 4.160 3.771 4.110 57,223 +0.19(+4.85%)
Nov 05, 2012 4.020 4.089 3.878 3.920 79,060 -0.18(-4.39%)
Nov 02, 2012 4.210 4.230 4.030 4.100 40,963 -0.20(-4.65%)
Nov 01, 2012 4.090 4.300 4.085 4.300 61,023 +0.13(+3.12%)
Oct 31, 2012 4.230 4.290 4.120 4.170 22,430 -0.06(-1.42%)
Oct 26, 2012 4.300 4.230 4.230 4.230 65,700 -0.12(-2.76%)
Oct 25, 2012 4.480 4.590 4.240 4.350 55,531 -0.17(-3.76%)
Oct 24, 2012 4.690 4.790 4.460 4.520 41,120 -0.18(-3.83%)
Oct 23, 2012 4.750 4.850 4.500 4.700 39,048 -0.23(-4.67%)
Oct 19, 2012 4.980 5.100 4.860 4.930 39,535 -0.01(-0.20%)
Oct 18, 2012 4.940 5.150 4.900 4.940 116,208 -0.02(-0.40%)
Oct 17, 2012 4.890 5.030 4.800 4.960 157,939 +0.13(+2.69%)
Oct 16, 2012 4.950 5.170 4.750 4.830 130,741 -0.02(-0.41%)
Oct 15, 2012 4.600 4.950 4.580 4.850 106,740 +0.20(+4.30%)
Oct 12, 2012 4.800 4.800 4.540 4.650 33,682 -0.13(-2.72%)
Oct 11, 2012 4.640 4.780 4.570 4.780 52,378 +0.21(+4.60%)
Oct 10, 2012 4.750 4.770 4.540 4.570 216,612 -0.19(-3.99%)
Oct 09, 2012 4.810 4.880 4.655 4.760 220,648 -0.12(-2.36%)
Oct 08, 2012 4.900 4.900 4.770 4.875 77,364 -0.00(-0.10%)
Oct 05, 2012 4.850 4.890 4.780 4.880 313,469 +0.08(+1.67%)
Oct 04, 2012 4.740 4.860 4.650 4.800 188,028 +0.15(+3.23%)
Oct 03, 2012 4.550 4.680 4.510 4.650 304,101 +0.14(+3.10%)
Oct 02, 2012 4.610 4.610 4.300 4.510 220,969 +0.01(+0.22%)
Oct 01, 2012 4.500 4.550 4.470 4.500 60,764 +0.05(+1.12%)
Sep 28, 2012 4.730 4.800 4.420 4.450 106,467 -0.44(-9.00%)
Sep 27, 2012 4.320 4.990 4.170 4.890 406,949 +0.57(+13.19%)
Sep 26, 2012 4.070 4.330 3.850 4.320 111,276 +0.30(+7.46%)
Sep 25, 2012 4.330 4.330 4.000 4.020 52,243 -0.25(-5.85%)
Sep 24, 2012 4.220 4.300 4.160 4.270 55,360 +0.11(+2.64%)
Sep 21, 2012 4.130 4.300 4.100 4.160 115,871 +0.12(+2.97%)
Sep 20, 2012 4.390 4.420 3.820 4.040 351,295 -0.30(-6.91%)
Sep 19, 2012 3.880 4.435 3.800 4.340 265,947 +0.46(+11.86%)
Sep 18, 2012 3.570 3.950 3.553 3.880 179,846 +0.33(+9.30%)
Sep 17, 2012 3.300 3.550 3.270 3.550 116,080 +0.27(+8.23%)
Sep 14, 2012 3.200 3.300 3.200 3.280 51,429 +0.13(+4.13%)
Sep 13, 2012 3.210 3.210 3.150 3.150 17,271 -0.06(-1.87%)
Sep 12, 2012 3.290 3.290 3.100 3.210 52,418 -0.04(-1.23%)
Sep 11, 2012 3.210 3.260 3.170 3.250 21,668 +0.01(+0.31%)
Sep 10, 2012 3.220 3.260 3.200 3.240 12,061 -0.01(-0.31%)
Sep 07, 2012 3.250 3.350 3.180 3.250 72,935 -0.01(-0.31%)
Sep 06, 2012 3.200 3.290 3.150 3.260 58,813 +0.04(+1.24%)
Sep 05, 2012 3.180 3.280 3.180 3.220 15,474 -0.05(-1.53%)
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.