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, 2016 1.900 1.900 1.730 1.770 121,498 -0.10(-5.35%)
Nov 29, 2016 2.000 2.110 1.870 1.870 200,354 -0.15(-7.43%)
Nov 28, 2016 2.070 2.080 2.000 2.020 42,910 -0.09(-4.27%)
Nov 25, 2016 2.090 2.170 2.070 2.110 30,812 +0.00(+0.24%)
Nov 23, 2016 2.105 2.105 2.105 0 -0.02(-1.17%)
Nov 22, 2016 2.150 2.160 2.100 2.130 48,593 -0.02(-0.93%)
Nov 21, 2016 2.140 2.190 2.080 2.150 88,135 -0.01(-0.47%)
Nov 18, 2016 2.150 2.160 2.100 2.160 83,692 -0.02(-0.87%)
Nov 17, 2016 2.180 2.250 2.030 2.179 118,058 -0.02(-0.95%)
Nov 16, 2016 2.095 2.249 2.010 2.200 101,732 +0.15(+7.32%)
Nov 15, 2016 2.030 2.150 2.000 2.050 46,682 +0.01(+0.49%)
Nov 14, 2016 2.080 2.080 2.030 2.040 20,934 +0.00(+0.00%)
Nov 11, 2016 2.020 2.040 1.950 2.040 56,469 +0.04(+2.00%)
Nov 10, 2016 2.110 2.140 1.910 2.000 120,076 +0.01(+0.50%)
Nov 09, 2016 2.030 2.130 1.990 1.990 112,846 -0.08(-3.86%)
Nov 08, 2016 2.000 2.120 2.000 2.070 8,285 +0.03(+1.47%)
Nov 07, 2016 2.150 2.150 2.002 2.040 32,214 -0.03(-1.45%)
Nov 04, 2016 1.920 2.270 1.911 2.070 113,961 +0.16(+8.38%)
Nov 03, 2016 2.000 2.060 1.895 1.910 51,109 -0.11(-5.45%)
Nov 02, 2016 2.160 2.160 2.020 2.020 6,323 -0.07(-3.35%)
Nov 01, 2016 2.220 2.270 2.067 2.090 25,775 -0.10(-4.57%)
Oct 31, 2016 2.170 2.200 2.150 2.190 13,330 +0.04(+1.71%)
Oct 28, 2016 2.160 2.220 2.150 2.153 15,595 -0.01(-0.32%)
Oct 27, 2016 2.220 2.220 2.160 2.160 12,840 -0.06(-2.70%)
Oct 26, 2016 2.270 2.370 2.180 2.220 9,654 -0.03(-1.33%)
Oct 25, 2016 2.360 2.430 2.200 2.250 36,778 -0.13(-5.46%)
Oct 24, 2016 2.400 2.460 2.330 2.380 19,274 +0.00(+0.00%)
Oct 21, 2016 2.290 2.460 2.290 2.380 25,055 +0.03(+1.28%)
Oct 20, 2016 2.220 2.370 2.220 2.350 74,662 +0.12(+5.38%)
Oct 19, 2016 2.250 2.280 2.200 2.230 32,870 +0.01(+0.45%)
Oct 18, 2016 2.180 2.230 2.150 2.220 30,573 +0.02(+0.91%)
Oct 17, 2016 2.130 2.250 2.115 2.200 5,238 +0.09(+4.27%)
Oct 14, 2016 2.160 2.160 2.060 2.110 53,617 -0.05(-2.31%)
Oct 13, 2016 2.240 2.240 2.080 2.160 122,610 -0.10(-4.42%)
Oct 12, 2016 2.410 2.430 2.250 2.260 19,841 -0.16(-6.61%)
Oct 11, 2016 2.490 2.500 2.420 2.420 14,233 -0.07(-2.81%)
Oct 10, 2016 2.450 2.580 2.450 2.490 83,426 +0.01(+0.40%)
Oct 07, 2016 2.520 2.580 2.441 2.480 42,541 -0.04(-1.59%)
Oct 06, 2016 2.470 2.540 2.460 2.520 24,727 +0.06(+2.23%)
Oct 05, 2016 2.440 2.480 2.420 2.465 43,775 +0.02(+1.02%)
Oct 04, 2016 2.580 2.620 2.410 2.440 69,123 -0.12(-4.69%)
Oct 03, 2016 2.580 2.620 2.560 2.560 88,911 -0.03(-1.16%)
Sep 30, 2016 2.590 2.620 2.560 2.590 85,781 +0.00(+0.00%)
Sep 29, 2016 2.630 2.690 2.570 2.590 112,628 +0.01(+0.39%)
Sep 28, 2016 2.580 2.680 2.580 2.580 42,880 -0.03(-1.15%)
Sep 27, 2016 2.610 2.660 2.600 2.610 22,816 +0.00(+0.00%)
Sep 26, 2016 2.650 2.680 2.600 2.610 52,700 -0.04(-1.51%)
Sep 23, 2016 2.600 2.700 2.600 2.650 107,556 -0.01(-0.38%)
Sep 22, 2016 2.770 2.850 2.650 2.660 50,150 -0.14(-5.00%)
Sep 21, 2016 2.930 2.930 2.730 2.800 23,335 -0.03(-1.06%)
Sep 20, 2016 2.900 2.920 2.830 2.830 36,480 -0.12(-4.07%)
Sep 19, 2016 2.840 3.000 2.840 2.950 76,055 +0.08(+2.79%)
Sep 16, 2016 2.850 2.890 2.830 2.870 42,328 +0.00(+0.00%)
Sep 15, 2016 2.880 2.990 2.850 2.870 16,932 -0.04(-1.37%)
Sep 14, 2016 2.950 2.990 2.884 2.910 16,355 -0.02(-0.68%)
Sep 13, 2016 3.200 3.200 2.930 2.930 15,598 -0.20(-6.39%)
Sep 12, 2016 2.860 3.166 2.860 3.130 88,953 +0.20(+6.83%)
Sep 09, 2016 3.000 3.000 2.910 2.930 13,728 -0.05(-1.68%)
Sep 08, 2016 2.990 3.020 2.920 2.980 22,338 -0.02(-0.67%)
Sep 07, 2016 2.910 3.050 2.900 3.000 47,232 +0.05(+1.69%)
Sep 06, 2016 2.950 2.980 2.880 2.950 25,783 -0.06(-1.99%)
Sep 02, 2016 3.140 3.010 3.010 3.010 34,100 -0.05(-1.63%)
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.