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 29, 2019 3.210 3.400 3.180 3.180 25,700 -0.07(-2.15%)
Nov 27, 2019 3.500 3.604 3.240 3.250 94,500 -0.24(-6.88%)
Nov 26, 2019 3.550 3.640 3.490 3.490 85,557 -0.10(-2.79%)
Nov 25, 2019 3.380 3.680 3.250 3.590 216,335 +0.21(+6.21%)
Nov 22, 2019 3.060 3.400 3.020 3.380 143,000 +0.33(+10.82%)
Nov 21, 2019 3.220 3.410 3.030 3.050 125,430 -0.13(-4.09%)
Nov 20, 2019 3.160 3.390 3.160 3.180 121,422 +0.05(+1.60%)
Nov 19, 2019 3.050 3.190 3.000 3.130 156,116 +0.09(+2.96%)
Nov 18, 2019 2.970 3.100 2.909 3.040 202,465 -0.12(-3.80%)
Nov 15, 2019 3.310 3.392 3.110 3.160 103,300 -0.16(-4.82%)
Nov 14, 2019 3.350 3.380 3.279 3.320 114,805 -0.02(-0.60%)
Nov 13, 2019 3.410 3.486 3.304 3.340 86,052 -0.05(-1.47%)
Nov 12, 2019 3.450 3.580 3.310 3.390 74,378 -0.12(-3.42%)
Nov 11, 2019 3.610 3.630 3.410 3.510 28,942 -0.10(-2.77%)
Nov 08, 2019 3.590 3.740 3.350 3.610 121,900 +0.14(+4.03%)
Nov 07, 2019 3.610 3.650 3.450 3.470 94,243 -0.16(-4.41%)
Nov 06, 2019 3.800 3.800 3.500 3.630 99,219 -0.15(-3.84%)
Nov 05, 2019 3.520 3.780 3.500 3.775 277,630 +0.27(+7.86%)
Nov 04, 2019 3.470 3.570 3.370 3.500 62,984 +0.09(+2.64%)
Nov 01, 2019 3.500 3.540 3.400 3.410 27,800 -0.09(-2.57%)
Oct 31, 2019 3.550 3.550 3.320 3.500 52,029 -0.05(-1.41%)
Oct 30, 2019 3.310 3.550 3.250 3.550 42,157 +0.22(+6.61%)
Oct 29, 2019 3.300 3.400 3.224 3.330 27,511 +0.08(+2.46%)
Oct 28, 2019 3.490 3.510 3.210 3.250 123,314 -0.18(-5.25%)
Oct 25, 2019 3.640 3.690 3.310 3.430 81,600 -0.16(-4.46%)
Oct 24, 2019 3.460 3.700 3.420 3.590 177,683 +0.17(+4.97%)
Oct 23, 2019 3.280 3.500 3.170 3.420 103,946 +0.19(+5.88%)
Oct 22, 2019 3.200 3.300 3.130 3.230 73,621 -0.05(-1.52%)
Oct 21, 2019 2.950 3.280 2.920 3.280 100,207 +0.33(+11.19%)
Oct 18, 2019 3.000 3.090 2.940 2.950 93,900 -0.06(-1.99%)
Oct 17, 2019 2.890 3.090 2.890 3.010 48,805 +0.07(+2.38%)
Oct 16, 2019 2.850 2.990 2.800 2.940 76,101 +0.09(+3.16%)
Oct 15, 2019 3.010 3.052 2.760 2.850 164,005 -0.15(-5.00%)
Oct 14, 2019 3.000 3.220 2.980 3.000 65,890 +0.00(+0.00%)
Oct 11, 2019 3.070 3.250 3.000 3.000 83,100 -0.07(-2.28%)
Oct 10, 2019 3.040 3.190 3.000 3.070 47,863 +0.02(+0.66%)
Oct 09, 2019 3.080 3.228 3.030 3.050 63,843 -0.02(-0.65%)
Oct 08, 2019 3.000 3.110 2.930 3.070 129,372 +0.07(+2.33%)
Oct 07, 2019 3.210 3.340 3.000 3.000 146,869 -0.24(-7.41%)
Oct 04, 2019 3.210 3.280 3.120 3.240 101,200 +0.01(+0.31%)
Oct 03, 2019 3.170 3.250 3.050 3.230 164,074 +0.04(+1.25%)
Oct 02, 2019 3.150 3.250 3.090 3.190 134,454 +0.00(+0.00%)
Oct 01, 2019 3.230 3.317 3.135 3.190 77,374 -0.01(-0.31%)
Sep 30, 2019 3.410 3.527 3.150 3.200 246,291 -0.20(-5.88%)
Sep 27, 2019 3.750 3.775 3.370 3.400 310,100 -0.32(-8.60%)
Sep 26, 2019 3.690 3.800 3.660 3.720 93,039 +0.06(+1.64%)
Sep 25, 2019 3.750 3.810 3.640 3.660 138,659 -0.10(-2.66%)
Sep 24, 2019 3.730 3.809 3.690 3.760 82,456 +0.03(+0.80%)
Sep 23, 2019 3.740 3.785 3.670 3.730 126,387 -0.01(-0.27%)
Sep 20, 2019 3.800 3.925 3.740 3.740 248,500 -0.08(-2.09%)
Sep 19, 2019 3.820 3.920 3.780 3.820 89,072 +0.01(+0.26%)
Sep 18, 2019 3.800 3.980 3.710 3.810 210,637 -0.03(-0.78%)
Sep 17, 2019 3.750 3.948 3.700 3.840 107,471 +0.04(+1.05%)
Sep 16, 2019 3.940 3.940 3.700 3.800 221,987 -0.14(-3.55%)
Sep 13, 2019 3.880 3.990 3.750 3.940 223,800 +0.10(+2.60%)
Sep 12, 2019 4.090 4.130 3.810 3.840 221,730 -0.21(-5.19%)
Sep 11, 2019 4.200 4.287 3.950 4.050 249,450 -0.09(-2.17%)
Sep 10, 2019 4.100 4.230 3.800 4.140 282,118 +0.03(+0.73%)
Sep 09, 2019 4.520 4.547 4.060 4.110 253,271 -0.38(-8.46%)
Sep 06, 2019 4.550 4.640 4.340 4.490 80,900 -0.04(-0.88%)
Sep 05, 2019 4.330 4.827 4.275 4.530 606,489 +0.21(+4.86%)
Sep 04, 2019 4.310 4.540 4.170 4.320 113,171 +0.01(+0.23%)
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.