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, 2017 1.040 1.050 1.000 1.040 76,074 +0.01(+1.07%)
Nov 29, 2017 1.050 1.050 1.020 1.029 19,617 -0.02(-2.00%)
Nov 28, 2017 1.040 1.070 1.040 1.050 29,864 +0.00(+0.01%)
Nov 27, 2017 1.080 1.090 1.020 1.050 30,978 -0.02(-1.88%)
Nov 24, 2017 1.030 1.070 1.030 1.070 67,803 +0.04(+3.87%)
Nov 22, 2017 1.020 1.059 1.020 1.030 42,345 +0.00(+0.01%)
Nov 21, 2017 1.040 1.080 1.027 1.030 40,956 -0.02(-1.91%)
Nov 20, 2017 1.070 1.080 1.036 1.050 27,923 -0.03(-2.77%)
Nov 17, 2017 1.070 1.080 1.030 1.080 38,985 +0.00(+0.00%)
Nov 16, 2017 1.080 1.140 1.030 1.080 73,611 +0.03(+2.85%)
Nov 15, 2017 1.050 1.100 1.010 1.050 55,538 +0.00(+0.01%)
Nov 14, 2017 1.110 1.130 1.050 1.050 15,352 -0.06(-5.41%)
Nov 13, 2017 1.050 1.130 1.040 1.110 41,158 +0.04(+3.74%)
Nov 10, 2017 1.130 1.140 1.054 1.070 52,523 -0.01(-0.93%)
Nov 09, 2017 1.100 1.150 1.070 1.080 15,294 -0.03(-3.14%)
Nov 08, 2017 1.150 1.160 1.100 1.115 19,558 -0.04(-3.88%)
Nov 07, 2017 1.150 1.170 1.150 1.160 23,023 -0.02(-1.40%)
Nov 06, 2017 1.160 1.190 1.152 1.177 40,936 +0.02(+1.42%)
Nov 03, 2017 1.180 1.200 1.123 1.160 98,584 +0.06(+5.45%)
Nov 02, 2017 1.100 1.150 1.070 1.100 36,307 -0.02(-1.79%)
Nov 01, 2017 1.060 1.160 1.060 1.120 30,594 +0.01(+0.89%)
Oct 31, 2017 1.100 1.160 1.100 1.110 29,723 +0.01(+0.48%)
Oct 30, 2017 1.090 1.150 1.056 1.105 84,448 +0.01(+1.36%)
Oct 27, 2017 1.110 1.170 1.080 1.090 93,765 -0.05(-4.39%)
Oct 26, 2017 1.130 1.140 1.110 1.140 22,078 -0.00(-0.01%)
Oct 25, 2017 1.180 1.180 1.120 1.140 28,679 -0.01(-0.87%)
Oct 24, 2017 1.180 1.190 1.140 1.150 19,307 +0.00(+0.00%)
Oct 23, 2017 1.200 1.240 1.150 1.150 26,922 -0.03(-2.53%)
Oct 20, 2017 1.200 1.200 1.140 1.180 78,943 +0.03(+2.60%)
Oct 19, 2017 1.250 1.290 1.150 1.150 84,375 -0.08(-6.50%)
Oct 18, 2017 1.210 1.250 1.150 1.230 81,644 +0.02(+1.65%)
Oct 17, 2017 1.190 1.270 1.190 1.210 101,632 -0.06(-4.72%)
Oct 16, 2017 1.370 1.370 1.210 1.270 85,025 -0.07(-5.22%)
Oct 13, 2017 1.380 1.391 1.330 1.340 60,682 -0.02(-1.47%)
Oct 12, 2017 1.190 1.460 1.190 1.360 218,765 +0.17(+14.29%)
Oct 11, 2017 1.130 1.220 1.130 1.190 110,965 +0.03(+2.59%)
Oct 10, 2017 1.150 1.180 1.140 1.160 40,735 -0.01(-0.85%)
Oct 09, 2017 1.160 1.170 1.150 1.170 24,903 +0.00(+0.00%)
Oct 06, 2017 1.140 1.170 1.130 1.170 18,714 +0.03(+2.97%)
Oct 05, 2017 1.160 1.180 1.130 1.136 49,990 -0.02(-2.04%)
Oct 04, 2017 1.160 1.180 1.160 1.160 22,937 +0.00(+0.00%)
Oct 03, 2017 1.190 1.210 1.160 1.160 20,081 -0.03(-2.52%)
Oct 02, 2017 1.190 1.200 1.160 1.190 18,314 +0.00(+0.00%)
Sep 29, 2017 1.180 1.190 1.170 1.190 23,279 +0.01(+0.85%)
Sep 28, 2017 1.200 1.200 1.170 1.180 8,954 -0.01(-0.84%)
Sep 27, 2017 1.200 1.200 1.170 1.190 15,150 +0.02(+1.71%)
Sep 26, 2017 1.177 1.182 1.170 1.170 4,146 -0.01(-0.85%)
Sep 25, 2017 1.160 1.200 1.150 1.180 64,751 -0.01(-0.84%)
Sep 22, 2017 1.193 1.200 1.150 1.190 35,742 +0.01(+0.85%)
Sep 21, 2017 1.170 1.190 1.160 1.180 7,824 -0.01(-0.84%)
Sep 20, 2017 1.220 1.240 1.160 1.190 30,652 -0.03(-2.70%)
Sep 19, 2017 1.170 1.240 1.160 1.223 45,060 +0.01(+1.07%)
Sep 18, 2017 1.210 1.255 1.170 1.210 38,372 -0.04(-3.20%)
Sep 15, 2017 1.150 1.250 1.142 1.250 50,106 +0.09(+7.76%)
Sep 14, 2017 1.190 1.190 1.150 1.160 20,616 +0.00(+0.00%)
Sep 13, 2017 1.150 1.240 1.150 1.160 40,394 -0.01(-0.85%)
Sep 12, 2017 1.200 1.200 1.150 1.170 58,232 -0.03(-2.50%)
Sep 11, 2017 1.200 1.240 1.170 1.200 15,605 +0.00(+0.00%)
Sep 08, 2017 1.170 1.220 1.170 1.200 11,169 +0.00(+0.00%)
Sep 07, 2017 1.200 1.250 1.180 1.200 32,915 +0.01(+0.84%)
Sep 06, 2017 1.190 1.205 1.130 1.190 54,135 +0.00(+0.00%)
Sep 05, 2017 1.200 1.250 1.160 1.190 49,419 -0.06(-4.80%)
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.