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, 2018 1.510 1.605 1.490 1.490 47,000 -0.03(-1.97%)
Nov 29, 2018 1.600 1.600 1.350 1.520 38,777 +0.03(+2.01%)
Nov 28, 2018 1.370 1.630 1.360 1.490 52,521 +0.11(+7.97%)
Nov 27, 2018 1.400 1.400 1.337 1.380 28,115 -0.01(-0.72%)
Nov 26, 2018 1.340 1.400 1.340 1.390 31,007 +0.06(+4.51%)
Nov 23, 2018 1.280 1.370 1.280 1.330 31,100 +0.07(+5.56%)
Nov 21, 2018 1.260 1.260 1.260 0 +0.02(+1.93%)
Nov 20, 2018 1.200 1.248 1.150 1.236 39,878 +0.03(+2.44%)
Nov 19, 2018 1.250 1.250 1.200 1.207 53,304 -0.03(-2.69%)
Nov 16, 2018 1.230 1.250 1.210 1.240 27,200 +0.01(+0.81%)
Nov 15, 2018 1.190 1.230 1.180 1.230 32,537 +0.00(+0.00%)
Nov 14, 2018 1.220 1.245 1.200 1.230 25,836 +0.00(+0.00%)
Nov 13, 2018 1.234 1.244 1.180 1.230 16,291 +0.03(+2.50%)
Nov 12, 2018 1.236 1.250 1.159 1.200 37,299 -0.05(-4.00%)
Nov 09, 2018 1.320 1.320 1.100 1.250 136,900 -0.10(-7.41%)
Nov 08, 2018 1.350 1.350 1.320 1.350 9,075 +0.01(+0.75%)
Nov 07, 2018 1.260 1.350 1.260 1.340 15,810 +0.08(+6.34%)
Nov 06, 2018 1.280 1.314 1.260 1.260 16,705 -0.05(-3.82%)
Nov 05, 2018 1.310 1.360 1.310 1.310 17,614 +0.01(+0.77%)
Nov 02, 2018 1.390 1.400 1.300 1.300 81,400 -0.10(-7.14%)
Nov 01, 2018 1.400 1.400 1.356 1.400 20,166 +0.00(+0.00%)
Oct 31, 2018 1.350 1.410 1.320 1.400 29,801 +0.06(+4.87%)
Oct 30, 2018 1.365 1.365 1.306 1.335 23,232 -0.04(-3.26%)
Oct 29, 2018 1.400 1.420 1.310 1.380 13,280 -0.02(-1.43%)
Oct 26, 2018 1.340 1.440 1.340 1.400 20,700 +0.04(+2.94%)
Oct 25, 2018 1.320 1.370 1.320 1.360 18,978 +0.03(+2.26%)
Oct 24, 2018 1.320 1.460 1.320 1.330 40,087 -0.03(-2.21%)
Oct 23, 2018 1.370 1.540 1.350 1.360 55,410 -0.02(-1.45%)
Oct 22, 2018 1.440 1.440 1.360 1.380 68,680 -0.03(-2.13%)
Oct 19, 2018 1.470 1.480 1.410 1.410 40,400 -0.07(-4.73%)
Oct 18, 2018 1.480 1.597 1.475 1.480 107,308 +0.00(+0.00%)
Oct 17, 2018 1.550 1.550 1.460 1.480 111,849 -0.10(-6.33%)
Oct 16, 2018 1.650 1.700 1.520 1.580 71,528 -0.07(-4.24%)
Oct 15, 2018 1.710 1.750 1.630 1.650 54,222 -0.05(-2.94%)
Oct 12, 2018 1.710 1.750 1.660 1.700 31,700 -0.04(-2.30%)
Oct 11, 2018 1.730 1.760 1.690 1.740 30,933 +0.03(+1.75%)
Oct 10, 2018 1.710 1.780 1.610 1.710 75,522 -0.04(-2.29%)
Oct 09, 2018 1.750 1.840 1.700 1.750 39,696 -0.01(-0.57%)
Oct 08, 2018 1.700 1.820 1.620 1.760 58,088 +0.06(+3.53%)
Oct 05, 2018 1.790 1.790 1.660 1.700 41,900 -0.10(-5.56%)
Oct 04, 2018 1.840 1.860 1.620 1.800 99,962 +0.00(+0.00%)
Oct 03, 2018 1.770 1.950 1.690 1.800 451,434 +0.04(+2.27%)
Oct 02, 2018 1.560 1.800 1.560 1.760 212,293 +0.13(+7.98%)
Oct 01, 2018 1.600 1.637 1.550 1.630 67,265 +0.06(+3.82%)
Sep 28, 2018 1.500 1.600 1.460 1.570 45,000 +0.07(+4.67%)
Sep 27, 2018 1.620 1.650 1.450 1.500 125,334 -0.15(-9.09%)
Sep 26, 2018 1.680 1.800 1.600 1.650 230,045 +0.00(+0.00%)
Sep 25, 2018 1.450 1.830 1.420 1.650 473,745 +0.21(+14.58%)
Sep 24, 2018 1.220 1.440 1.220 1.440 259,873 +0.23(+19.01%)
Sep 21, 2018 1.320 1.320 1.210 1.210 44,500 -0.10(-7.63%)
Sep 20, 2018 1.310 1.330 1.300 1.310 24,849 +0.02(+1.55%)
Sep 19, 2018 1.320 1.340 1.290 1.290 34,597 -0.03(-2.27%)
Sep 18, 2018 1.300 1.330 1.290 1.320 28,580 -0.01(-0.75%)
Sep 17, 2018 1.390 1.398 1.210 1.330 143,740 -0.08(-5.67%)
Sep 14, 2018 1.450 1.450 1.360 1.410 120,800 -0.02(-1.40%)
Sep 13, 2018 1.260 1.550 1.250 1.430 582,719 +0.16(+12.60%)
Sep 12, 2018 1.270 1.270 1.200 1.270 56,766 +0.03(+2.28%)
Sep 11, 2018 1.270 1.270 1.210 1.242 44,416 -0.03(-2.23%)
Sep 10, 2018 1.220 1.280 1.219 1.270 132,061 +0.08(+7.17%)
Sep 07, 2018 1.150 1.200 1.150 1.185 26,700 +0.06(+5.28%)
Sep 06, 2018 1.140 1.230 1.120 1.126 48,117 -0.00(-0.39%)
Sep 05, 2018 1.110 1.130 1.100 1.130 34,324 +0.03(+2.73%)
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.