Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Research Frontiers (NQ: REFR )

1.930 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2023 1.020 1.050 1.010 1.030 25,648 -0.02(-1.90%)
Nov 29, 2023 1.080 1.080 1.010 1.050 25,603 -0.01(-0.94%)
Nov 28, 2023 1.080 1.080 1.050 1.060 15,835 +0.01(+0.95%)
Nov 27, 2023 1.050 1.100 1.050 1.050 36,625 -0.02(-1.87%)
Nov 24, 2023 1.040 1.100 1.040 1.070 10,935 +0.03(+2.88%)
Nov 22, 2023 1.010 1.080 1.000 1.040 56,284 +0.04(+4.00%)
Nov 21, 2023 1.000 1.060 1.000 1.000 19,052 -0.02(-1.96%)
Nov 20, 2023 1.000 1.075 1.000 1.020 19,983 +0.02(+2.00%)
Nov 17, 2023 0.9800 1.030 0.9800 1.000 26,666 -0.01(-0.99%)
Nov 16, 2023 1.020 1.080 1.000 1.010 31,243 -0.01(-0.98%)
Nov 15, 2023 1.020 1.090 0.9850 1.020 90,055 +0.02(+2.00%)
Nov 14, 2023 1.030 1.070 0.9120 1.000 152,477 -0.04(-3.85%)
Nov 13, 2023 1.050 1.070 1.020 1.040 39,899 -0.01(-0.95%)
Nov 10, 2023 1.080 1.090 1.050 1.050 11,600 -0.01(-0.94%)
Nov 09, 2023 1.062 1.090 1.060 1.060 10,269 +0.01(+0.95%)
Nov 08, 2023 1.080 1.100 1.030 1.050 8,843 +0.00(+0.00%)
Nov 07, 2023 1.010 1.080 1.010 1.050 11,270 +0.05(+5.00%)
Nov 06, 2023 1.020 1.080 1.000 1.000 33,912 -0.04(-3.85%)
Nov 03, 2023 1.110 1.110 1.040 1.040 38,506 +0.02(+1.98%)
Nov 02, 2023 1.050 1.050 1.010 1.020 19,038 +0.01(+0.97%)
Nov 01, 2023 1.080 1.080 1.005 1.010 48,389 -0.07(-6.48%)
Oct 31, 2023 1.110 1.140 1.080 1.080 2,163 +0.02(+1.41%)
Oct 30, 2023 1.120 1.187 1.020 1.065 19,841 -0.02(-1.39%)
Oct 27, 2023 1.070 1.106 1.030 1.080 5,907 +0.01(+0.93%)
Oct 26, 2023 1.060 1.110 1.060 1.070 8,578 -0.05(-4.46%)
Oct 25, 2023 1.040 1.150 1.040 1.120 5,844 +0.11(+10.89%)
Oct 24, 2023 1.112 1.112 1.010 1.010 10,874 -0.05(-4.72%)
Oct 23, 2023 1.120 1.120 1.030 1.060 18,991 -0.03(-2.75%)
Oct 20, 2023 1.210 1.270 1.090 1.090 73,215 -0.02(-1.80%)
Oct 19, 2023 1.180 1.180 1.110 1.110 12,554 -0.04(-3.48%)
Oct 18, 2023 1.290 1.290 1.140 1.150 11,192 -0.01(-0.86%)
Oct 17, 2023 1.100 1.290 1.100 1.160 65,563 +0.00(+0.00%)
Oct 16, 2023 1.100 1.290 1.121 1.160 30,384 +0.01(+0.87%)
Oct 13, 2023 1.150 1.150 1.101 1.150 4,334 -0.02(-1.71%)
Oct 12, 2023 1.250 1.250 1.100 1.170 30,199 -0.05(-4.10%)
Oct 11, 2023 1.250 1.250 1.160 1.220 16,036 +0.07(+6.09%)
Oct 10, 2023 1.160 1.250 1.110 1.150 36,177 +0.00(+0.00%)
Oct 09, 2023 1.110 1.150 1.085 1.150 27,719 +0.06(+5.50%)
Oct 06, 2023 1.100 1.140 1.070 1.090 37,335 +0.03(+2.83%)
Oct 05, 2023 1.070 1.144 1.060 1.060 34,057 +0.00(+0.00%)
Oct 04, 2023 1.017 1.140 1.017 1.060 15,061 +0.00(+0.00%)
Oct 03, 2023 1.050 1.100 1.050 1.060 28,666 +0.02(+1.92%)
Oct 02, 2023 1.100 1.130 1.040 1.040 23,626 -0.04(-3.70%)
Sep 29, 2023 1.080 1.110 1.045 1.080 20,613 +0.04(+3.85%)
Sep 28, 2023 1.030 1.080 1.010 1.040 11,189 +0.01(+0.97%)
Sep 27, 2023 1.030 1.070 1.000 1.030 50,092 +0.01(+0.98%)
Sep 26, 2023 1.140 1.140 0.9900 1.020 95,268 -0.14(-12.07%)
Sep 25, 2023 1.120 1.178 1.160 1.160 20,056 +0.00(+0.00%)
Sep 22, 2023 1.230 1.270 1.160 1.160 19,369 -0.03(-2.52%)
Sep 21, 2023 1.150 1.220 1.150 1.190 24,044 +0.03(+2.59%)
Sep 20, 2023 1.258 1.258 1.150 1.160 61,611 -0.11(-8.66%)
Sep 19, 2023 1.260 1.330 1.250 1.270 34,848 -0.01(-0.77%)
Sep 18, 2023 1.280 1.300 1.260 1.280 22,063 -0.02(-1.55%)
Sep 15, 2023 1.380 1.400 1.290 1.300 73,492 -0.08(-5.80%)
Sep 14, 2023 1.420 1.420 1.340 1.380 22,016 -0.03(-2.13%)
Sep 13, 2023 1.410 1.428 1.280 1.410 92,271 -0.04(-2.76%)
Sep 12, 2023 1.440 1.500 1.440 1.450 15,043 +0.02(+1.75%)
Sep 11, 2023 1.420 1.441 1.410 1.425 12,572 -0.02(-1.72%)
Sep 08, 2023 1.480 1.520 1.410 1.450 42,375 -0.02(-1.36%)
Sep 07, 2023 1.470 1.500 1.470 1.470 17,034 -0.02(-1.34%)
Sep 06, 2023 1.580 1.580 1.470 1.490 10,859 +0.01(+0.68%)
Sep 05, 2023 1.500 1.550 1.480 1.480 1,819 -0.02(-1.33%)
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.