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, 2009 3.630 3.790 3.790 3.790 11,500 +0.16(+4.41%)
Dec 30, 2009 3.700 3.770 3.620 3.630 19,300 -0.09(-2.42%)
Dec 29, 2009 3.690 3.970 3.540 3.720 31,934 +0.02(+0.49%)
Dec 28, 2009 3.680 3.740 3.600 3.702 20,693 -0.05(-1.28%)
Dec 24, 2009 3.890 3.890 3.720 3.750 6,400 +0.04(+1.08%)
Dec 23, 2009 3.920 3.920 3.710 3.710 18,020 -0.28(-7.02%)
Dec 22, 2009 3.750 3.990 3.750 3.990 13,713 +0.24(+6.40%)
Dec 21, 2009 3.930 3.950 3.750 3.750 17,410 -0.18(-4.58%)
Dec 18, 2009 3.790 3.930 3.750 3.930 21,384 +0.01(+0.26%)
Dec 17, 2009 3.900 3.920 3.700 3.920 22,777 +0.05(+1.29%)
Dec 16, 2009 3.650 3.900 3.645 3.870 58,284 +0.17(+4.59%)
Dec 15, 2009 3.610 3.740 3.510 3.700 17,537 +0.08(+2.21%)
Dec 14, 2009 3.739 3.739 3.600 3.620 13,775 -0.09(-2.42%)
Dec 11, 2009 3.730 3.750 3.600 3.710 16,596 -0.05(-1.33%)
Dec 10, 2009 3.780 3.800 3.720 3.760 31,615 -0.01(-0.27%)
Dec 09, 2009 3.800 3.800 3.750 3.770 4,050 -0.03(-0.79%)
Dec 08, 2009 3.820 3.870 3.760 3.800 29,608 -0.04(-1.04%)
Dec 07, 2009 3.950 3.950 3.800 3.840 13,952 -0.12(-3.03%)
Dec 04, 2009 3.870 3.990 3.870 3.960 9,300 +0.06(+1.54%)
Dec 03, 2009 3.870 3.920 3.870 3.900 10,067 +0.09(+2.36%)
Dec 02, 2009 3.850 3.870 3.810 3.810 8,253 +0.00(+0.00%)
Dec 01, 2009 3.960 3.970 3.810 3.810 26,018 -0.06(-1.55%)
Nov 30, 2009 3.860 4.010 3.830 3.870 11,608 -0.04(-1.02%)
Nov 27, 2009 3.910 3.980 3.820 3.910 1,500 +0.01(+0.26%)
Nov 25, 2009 4.100 4.100 3.900 3.900 5,082 -0.24(-5.80%)
Nov 24, 2009 3.900 4.140 3.768 4.140 26,328 +0.14(+3.60%)
Nov 23, 2009 4.100 4.120 3.880 3.996 8,810 -0.10(-2.54%)
Nov 20, 2009 3.770 4.248 3.770 4.100 9,049 +0.01(+0.24%)
Nov 19, 2009 4.210 4.260 3.880 4.090 16,470 -0.21(-4.88%)
Nov 18, 2009 4.350 4.410 4.280 4.300 13,410 -0.11(-2.49%)
Nov 17, 2009 4.200 4.500 4.200 4.410 28,555 +0.25(+6.01%)
Nov 16, 2009 3.950 4.160 3.950 4.160 30,912 +0.22(+5.58%)
Nov 13, 2009 3.770 3.990 3.770 3.940 17,883 +0.17(+4.51%)
Nov 12, 2009 3.610 3.770 3.610 3.770 21,396 +0.09(+2.45%)
Nov 11, 2009 3.670 3.730 3.600 3.680 7,322 +0.01(+0.27%)
Nov 10, 2009 3.760 3.810 3.600 3.670 12,115 -0.17(-4.43%)
Nov 09, 2009 3.850 3.850 3.670 3.840 8,520 +0.00(+0.00%)
Nov 06, 2009 3.660 3.840 3.660 3.840 6,018 +0.17(+4.63%)
Nov 05, 2009 3.660 3.740 3.660 3.670 16,780 -0.01(-0.38%)
Nov 04, 2009 3.700 3.770 3.670 3.684 7,548 -0.06(-1.50%)
Nov 03, 2009 3.670 3.740 3.650 3.740 12,506 +0.07(+1.91%)
Nov 02, 2009 3.660 3.720 3.630 3.670 19,068 +0.05(+1.38%)
Oct 30, 2009 3.610 3.740 3.600 3.620 31,082 +0.05(+1.40%)
Oct 29, 2009 3.600 3.870 3.570 3.570 27,694 -0.18(-4.80%)
Oct 28, 2009 4.020 4.020 3.610 3.750 40,573 -0.30(-7.36%)
Oct 27, 2009 4.150 4.200 3.990 4.048 20,385 -0.02(-0.54%)
Oct 26, 2009 4.250 4.250 4.020 4.070 14,886 -0.18(-4.24%)
Oct 23, 2009 4.180 4.360 4.046 4.250 20,572 -0.04(-0.93%)
Oct 22, 2009 4.250 4.320 4.210 4.290 21,107 -0.03(-0.69%)
Oct 21, 2009 4.340 4.390 4.290 4.320 15,951 +0.03(+0.70%)
Oct 20, 2009 4.260 4.670 4.210 4.290 44,881 -0.27(-5.92%)
Oct 19, 2009 4.500 4.650 4.390 4.560 31,318 +0.01(+0.22%)
Oct 16, 2009 4.590 4.670 4.510 4.550 24,231 -0.12(-2.57%)
Oct 15, 2009 4.460 4.670 4.460 4.670 23,243 +0.28(+6.38%)
Oct 14, 2009 4.680 4.790 4.390 4.390 34,146 -0.24(-5.18%)
Oct 13, 2009 4.440 4.750 4.440 4.630 29,546 +0.25(+5.71%)
Oct 12, 2009 4.340 4.440 4.300 4.380 16,957 +0.08(+1.86%)
Oct 09, 2009 4.340 4.378 4.230 4.300 10,060 +0.04(+0.94%)
Oct 08, 2009 4.120 4.290 4.120 4.260 13,080 +0.10(+2.40%)
Oct 07, 2009 4.000 4.230 4.000 4.160 29,230 +0.10(+2.46%)
Oct 06, 2009 4.189 4.190 4.000 4.060 17,342 +0.02(+0.50%)
Oct 05, 2009 4.120 4.132 4.000 4.040 18,450 -0.11(-2.65%)
Oct 02, 2009 4.280 4.280 4.140 4.150 7,895 -0.07(-1.66%)
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.