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 (%)
Dec 31, 2008 2.040 2.250 2.040 2.170 0 +0.15(+7.43%)
Dec 30, 2008 2.050 2.170 2.020 2.020 40,173 -0.06(-2.88%)
Dec 29, 2008 2.000 2.160 1.958 2.080 23,832 +0.07(+3.38%)
Dec 26, 2008 2.020 2.030 1.966 2.012 27,744 -0.02(-0.89%)
Dec 24, 2008 1.970 2.240 1.970 2.030 4,822 -0.01(-0.49%)
Dec 23, 2008 2.200 2.249 1.980 2.040 9,159 -0.17(-7.69%)
Dec 22, 2008 2.410 2.410 2.040 2.210 28,896 +0.18(+8.87%)
Dec 19, 2008 2.010 2.090 2.000 2.030 15,072 +0.07(+3.57%)
Dec 18, 2008 1.900 2.000 1.890 1.960 26,600 +0.00(+0.00%)
Dec 17, 2008 1.810 1.960 1.810 1.960 23,295 +0.10(+5.38%)
Dec 16, 2008 1.800 1.880 1.760 1.860 63,520 +0.10(+5.68%)
Dec 15, 2008 2.090 2.090 1.760 1.760 26,462 -0.14(-7.37%)
Dec 12, 2008 2.140 2.140 1.900 1.900 29,004 -0.04(-2.06%)
Dec 11, 2008 2.000 2.041 1.940 1.940 27,571 +0.00(+0.00%)
Dec 10, 2008 2.030 2.140 1.890 1.940 10,160 +0.05(+2.65%)
Dec 09, 2008 1.970 2.080 1.760 1.890 28,027 -0.02(-1.05%)
Dec 08, 2008 1.740 1.941 1.700 1.910 45,329 +0.31(+19.37%)
Dec 05, 2008 1.710 1.750 1.550 1.600 18,829 -0.08(-4.76%)
Dec 04, 2008 1.775 1.810 1.560 1.680 8,274 -0.04(-2.33%)
Dec 03, 2008 1.710 1.790 1.683 1.720 7,767 -0.11(-6.09%)
Dec 02, 2008 1.830 1.860 1.810 1.832 18,699 +0.00(+0.09%)
Dec 01, 2008 1.970 1.970 1.700 1.830 62,311 -0.14(-7.11%)
Nov 28, 2008 1.750 1.970 1.750 1.970 36,907 +0.22(+12.57%)
Nov 26, 2008 1.960 1.980 1.650 1.750 81,844 -0.17(-8.85%)
Nov 25, 2008 1.900 2.000 1.850 1.920 17,560 -0.10(-4.95%)
Nov 24, 2008 1.910 2.080 1.910 2.020 71,722 +0.13(+6.88%)
Nov 21, 2008 2.210 2.480 1.870 1.890 31,673 -0.13(-6.44%)
Nov 20, 2008 2.000 2.100 1.990 2.020 43,777 +0.01(+0.50%)
Nov 19, 2008 2.530 2.530 2.000 2.010 71,295 -0.63(-23.86%)
Nov 18, 2008 2.700 2.740 2.340 2.640 46,200 +0.02(+0.76%)
Nov 17, 2008 2.930 2.930 2.510 2.620 21,854 -0.33(-11.19%)
Nov 14, 2008 2.900 3.150 2.650 2.950 34,329 +0.06(+2.08%)
Nov 13, 2008 2.670 2.890 2.500 2.890 62,698 +0.00(+0.00%)
Nov 12, 2008 3.130 3.158 2.660 2.890 84,003 -0.31(-9.69%)
Nov 11, 2008 3.400 3.400 3.180 3.200 43,307 -0.14(-4.19%)
Nov 10, 2008 3.620 3.720 3.300 3.340 25,168 -0.26(-7.22%)
Nov 07, 2008 3.830 3.840 3.600 3.600 24,170 -0.20(-5.26%)
Nov 06, 2008 3.900 3.900 3.750 3.800 34,330 -0.14(-3.55%)
Nov 05, 2008 3.830 3.940 3.620 3.940 11,165 +0.01(+0.25%)
Nov 04, 2008 3.680 3.930 3.660 3.930 12,343 +0.04(+1.03%)
Nov 03, 2008 3.930 3.930 3.360 3.890 26,540 +0.06(+1.57%)
Oct 31, 2008 3.650 3.830 3.650 3.830 11,604 +0.13(+3.51%)
Oct 30, 2008 3.620 3.700 3.600 3.700 12,232 +0.02(+0.54%)
Oct 29, 2008 3.570 3.680 3.320 3.680 59,862 +0.12(+3.37%)
Oct 28, 2008 3.500 3.650 3.500 3.560 23,375 +0.20(+5.95%)
Oct 27, 2008 3.650 3.696 3.340 3.360 26,221 -0.33(-8.94%)
Oct 24, 2008 3.600 3.750 3.500 3.690 31,282 -0.21(-5.38%)
Oct 23, 2008 4.000 4.000 3.850 3.900 13,900 -0.06(-1.52%)
Oct 22, 2008 3.880 3.970 3.760 3.960 16,648 +0.06(+1.54%)
Oct 21, 2008 3.979 3.980 3.850 3.900 14,231 -0.05(-1.27%)
Oct 20, 2008 3.990 4.100 3.910 3.950 10,750 -0.05(-1.25%)
Oct 17, 2008 4.100 4.100 3.760 4.000 7,005 +0.00(+0.00%)
Oct 16, 2008 3.825 4.270 3.710 4.000 21,126 +0.07(+1.78%)
Oct 15, 2008 4.050 4.050 3.680 3.930 20,312 -0.21(-5.07%)
Oct 14, 2008 4.180 4.390 3.980 4.140 26,205 -0.01(-0.24%)
Oct 13, 2008 4.450 4.450 4.110 4.150 20,025 +0.03(+0.73%)
Oct 10, 2008 3.820 4.120 3.564 4.120 90,930 +0.19(+4.84%)
Oct 09, 2008 4.020 4.440 3.800 3.930 44,821 -0.18(-4.38%)
Oct 08, 2008 4.300 4.300 3.820 4.110 26,878 -0.16(-3.75%)
Oct 07, 2008 4.360 4.460 4.250 4.270 22,225 +0.12(+2.89%)
Oct 06, 2008 4.010 4.190 3.800 4.150 73,275 +0.02(+0.48%)
Oct 03, 2008 3.900 4.380 3.880 4.130 35,450 +0.21(+5.36%)
Oct 02, 2008 4.090 4.200 3.800 3.920 31,816 -0.28(-6.67%)
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.