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 30, 2011 3.380 3.510 3.250 3.390 49,904 +0.01(+0.30%)
Dec 29, 2011 3.340 3.520 3.280 3.380 64,145 +0.03(+0.90%)
Dec 28, 2011 3.300 3.500 3.230 3.350 37,725 +0.02(+0.60%)
Dec 27, 2011 3.250 3.400 3.240 3.330 35,621 +0.08(+2.46%)
Dec 23, 2011 3.300 3.400 3.210 3.250 44,062 +0.04(+1.25%)
Dec 21, 2011 3.140 3.390 3.114 3.210 77,016 -0.04(-1.23%)
Dec 20, 2011 3.260 3.440 3.080 3.250 32,183 -0.05(-1.52%)
Dec 19, 2011 3.290 3.460 3.200 3.300 25,468 -0.03(-0.90%)
Dec 16, 2011 3.250 3.425 3.220 3.330 69,409 -0.03(-0.89%)
Dec 15, 2011 3.190 3.580 3.190 3.360 68,309 +0.22(+7.01%)
Dec 14, 2011 3.200 3.250 3.070 3.140 30,492 -0.05(-1.57%)
Dec 13, 2011 3.440 3.540 3.110 3.190 83,488 -0.28(-8.07%)
Dec 12, 2011 3.590 3.690 3.430 3.470 14,737 -0.15(-4.14%)
Dec 09, 2011 3.690 3.800 3.610 3.620 12,502 -0.02(-0.55%)
Dec 08, 2011 3.620 3.770 3.600 3.640 21,368 -0.03(-0.82%)
Dec 07, 2011 3.620 3.720 3.610 3.670 18,873 -0.01(-0.27%)
Dec 06, 2011 3.730 3.730 3.650 3.680 10,438 -0.06(-1.60%)
Dec 05, 2011 3.660 3.880 3.530 3.740 25,820 +0.09(+2.47%)
Dec 02, 2011 3.760 3.760 3.650 3.650 11,271 -0.06(-1.62%)
Dec 01, 2011 3.730 3.800 3.650 3.710 13,297 -0.08(-2.11%)
Nov 30, 2011 3.930 3.930 3.700 3.790 21,307 -0.08(-2.07%)
Nov 29, 2011 3.800 3.910 3.632 3.870 17,014 +0.12(+3.20%)
Nov 28, 2011 3.930 3.930 3.700 3.750 9,367 -0.14(-3.60%)
Nov 25, 2011 3.800 3.890 3.770 3.890 10,150 +0.09(+2.37%)
Nov 23, 2011 3.760 3.800 3.630 3.800 7,600 +0.04(+1.06%)
Nov 22, 2011 3.700 3.910 3.700 3.760 28,038 +0.00(+0.00%)
Nov 21, 2011 3.740 3.822 3.660 3.760 24,541 -0.04(-1.05%)
Nov 18, 2011 3.850 3.990 3.670 3.800 52,948 -0.12(-3.06%)
Nov 17, 2011 3.750 3.990 3.750 3.920 26,994 +0.22(+5.95%)
Nov 16, 2011 3.530 3.829 3.530 3.700 27,758 +0.02(+0.54%)
Nov 15, 2011 3.500 3.710 3.410 3.680 21,956 +0.18(+5.14%)
Nov 14, 2011 3.600 3.700 3.450 3.500 65,754 -0.08(-2.23%)
Nov 11, 2011 3.810 3.880 3.500 3.580 28,314 -0.12(-3.24%)
Nov 10, 2011 3.790 3.890 3.650 3.700 12,682 +0.05(+1.37%)
Nov 09, 2011 3.630 3.813 3.630 3.650 8,350 -0.09(-2.41%)
Nov 08, 2011 3.940 3.940 3.570 3.740 35,137 -0.11(-2.86%)
Nov 07, 2011 3.800 3.980 3.800 3.850 15,683 -0.01(-0.26%)
Nov 04, 2011 3.870 3.900 3.850 3.860 10,560 -0.09(-2.28%)
Nov 03, 2011 3.910 3.990 3.870 3.950 5,900 +0.03(+0.77%)
Nov 02, 2011 3.950 3.970 3.850 3.920 16,342 +0.07(+1.82%)
Nov 01, 2011 3.840 3.919 3.780 3.850 18,104 +0.00(+0.00%)
Oct 31, 2011 3.850 3.950 3.840 3.850 23,931 -0.14(-3.51%)
Oct 28, 2011 3.990 4.050 3.920 3.990 6,853 +0.00(+0.00%)
Oct 27, 2011 4.150 4.150 3.850 3.990 23,622 +0.00(+0.00%)
Oct 26, 2011 3.870 4.150 3.850 3.990 18,670 +0.08(+2.05%)
Oct 25, 2011 3.990 4.040 3.750 3.910 48,098 +0.01(+0.26%)
Oct 24, 2011 4.090 4.090 3.900 3.900 18,156 -0.21(-5.11%)
Oct 21, 2011 4.260 4.260 4.050 4.110 7,225 +0.10(+2.49%)
Oct 20, 2011 4.250 4.250 3.980 4.010 52,200 -0.24(-5.65%)
Oct 19, 2011 4.220 4.529 4.220 4.250 10,823 +0.04(+0.95%)
Oct 18, 2011 4.380 4.640 4.150 4.210 16,689 +0.01(+0.24%)
Oct 17, 2011 4.300 4.330 4.060 4.200 19,637 -0.10(-2.33%)
Oct 14, 2011 4.340 4.440 4.300 4.300 8,810 +0.00(+0.00%)
Oct 13, 2011 4.300 4.400 4.213 4.300 17,617 +0.00(+0.00%)
Oct 12, 2011 4.530 4.740 4.300 4.300 32,231 -0.15(-3.28%)
Oct 11, 2011 4.600 4.600 4.420 4.446 20,534 -0.10(-2.29%)
Oct 10, 2011 4.480 4.680 4.460 4.550 28,115 +0.11(+2.48%)
Oct 07, 2011 4.340 4.450 4.200 4.440 31,443 +0.18(+4.23%)
Oct 06, 2011 4.250 4.350 3.720 4.260 95,496 +0.53(+14.21%)
Oct 05, 2011 3.670 3.800 3.590 3.730 43,742 +0.08(+2.19%)
Oct 04, 2011 3.410 3.670 3.260 3.650 85,548 +0.15(+4.29%)
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.