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, 2014 5.100 5.120 5.120 5.120 31,200 -0.02(-0.39%)
Dec 30, 2014 5.310 5.310 5.030 5.140 37,241 -0.09(-1.72%)
Dec 29, 2014 5.210 5.350 5.200 5.230 29,245 -0.02(-0.38%)
Dec 26, 2014 5.250 5.270 5.163 5.250 40,239 -0.02(-0.38%)
Dec 24, 2014 5.130 5.270 5.270 5.270 30,900 +0.08(+1.54%)
Dec 23, 2014 5.050 5.250 5.050 5.190 30,675 +0.13(+2.57%)
Dec 22, 2014 5.100 5.110 4.940 5.060 78,516 -0.06(-1.17%)
Dec 19, 2014 5.190 5.190 5.080 5.120 22,386 -0.04(-0.75%)
Dec 18, 2014 5.180 5.210 5.100 5.159 33,941 +0.01(+0.17%)
Dec 17, 2014 5.290 5.290 5.131 5.150 23,878 -0.09(-1.72%)
Dec 16, 2014 5.050 5.290 5.040 5.240 17,971 +0.13(+2.54%)
Dec 15, 2014 5.216 5.220 5.050 5.110 60,582 -0.10(-1.92%)
Dec 12, 2014 5.280 5.350 5.110 5.210 17,043 -0.07(-1.33%)
Dec 11, 2014 5.340 5.350 5.250 5.280 37,796 +0.06(+1.15%)
Dec 10, 2014 5.130 5.320 5.080 5.220 63,932 +0.06(+1.16%)
Dec 09, 2014 5.050 5.220 5.000 5.160 25,588 +0.04(+0.68%)
Dec 08, 2014 5.030 5.150 4.860 5.125 51,676 +0.05(+1.08%)
Dec 05, 2014 5.150 5.158 5.060 5.070 19,757 -0.12(-2.31%)
Dec 04, 2014 5.200 5.200 5.040 5.190 18,883 +0.06(+1.17%)
Dec 03, 2014 5.060 5.190 5.060 5.130 24,911 +0.02(+0.39%)
Dec 02, 2014 5.040 5.110 4.980 5.110 17,526 +0.05(+0.99%)
Dec 01, 2014 5.050 5.114 4.970 5.060 21,237 -0.01(-0.29%)
Nov 28, 2014 5.060 5.150 5.015 5.075 8,963 -0.06(-1.08%)
Nov 26, 2014 5.150 5.130 5.130 5.130 108,300 +0.03(+0.59%)
Nov 25, 2014 4.900 5.160 4.897 5.100 100,632 +0.24(+5.05%)
Nov 24, 2014 4.840 4.900 4.840 4.855 19,864 -0.01(-0.31%)
Nov 21, 2014 4.890 4.940 4.810 4.870 41,002 -0.02(-0.41%)
Nov 20, 2014 4.840 4.950 4.830 4.890 11,912 +0.09(+1.87%)
Nov 19, 2014 4.810 4.910 4.760 4.800 24,749 -0.09(-1.82%)
Nov 18, 2014 4.860 4.890 4.830 4.889 4,287 +0.09(+1.85%)
Nov 17, 2014 4.870 4.910 4.800 4.800 15,991 -0.10(-2.04%)
Nov 14, 2014 4.820 4.979 4.820 4.900 17,604 +0.05(+1.03%)
Nov 13, 2014 4.900 4.940 4.820 4.850 9,843 -0.10(-2.02%)
Nov 12, 2014 4.860 4.960 4.800 4.950 12,023 +0.06(+1.23%)
Nov 11, 2014 4.840 5.000 4.840 4.890 16,684 -0.01(-0.20%)
Nov 10, 2014 5.030 5.070 4.700 4.900 41,373 -0.09(-1.80%)
Nov 07, 2014 4.780 5.090 4.700 4.990 63,772 +0.26(+5.50%)
Nov 06, 2014 4.710 4.880 4.710 4.730 31,767 -0.08(-1.66%)
Nov 05, 2014 4.850 4.850 4.760 4.810 21,646 +0.00(+0.00%)
Nov 04, 2014 4.980 4.990 4.760 4.810 41,595 -0.15(-3.02%)
Nov 03, 2014 4.940 5.000 4.820 4.960 27,257 -0.02(-0.40%)
Oct 31, 2014 5.080 5.200 4.930 4.980 29,884 -0.09(-1.78%)
Oct 30, 2014 5.060 5.205 4.900 5.070 46,019 -0.04(-0.78%)
Oct 29, 2014 5.160 5.250 5.070 5.110 18,712 -0.07(-1.35%)
Oct 28, 2014 5.020 5.220 5.020 5.180 19,923 +0.13(+2.57%)
Oct 27, 2014 5.000 5.060 4.990 5.050 20,060 +0.06(+1.20%)
Oct 24, 2014 4.980 5.140 4.948 4.990 21,997 +0.02(+0.40%)
Oct 23, 2014 4.615 5.000 4.615 4.970 12,566 +0.02(+0.40%)
Oct 22, 2014 4.850 4.960 4.810 4.950 16,360 +0.05(+1.02%)
Oct 21, 2014 5.000 5.000 4.840 4.900 34,169 -0.08(-1.61%)
Oct 20, 2014 4.900 5.000 4.880 4.980 23,180 +0.12(+2.47%)
Oct 17, 2014 4.800 4.970 4.790 4.860 51,657 +0.04(+0.83%)
Oct 16, 2014 4.530 4.820 4.500 4.820 61,819 +0.11(+2.34%)
Oct 15, 2014 4.770 4.860 4.680 4.710 63,847 -0.19(-3.88%)
Oct 14, 2014 5.040 5.045 4.720 4.900 70,238 -0.15(-2.97%)
Oct 13, 2014 5.160 5.160 4.980 5.050 27,633 -0.04(-0.79%)
Oct 10, 2014 5.130 5.160 5.040 5.090 33,093 -0.06(-1.17%)
Oct 09, 2014 5.270 5.270 5.130 5.150 30,942 -0.17(-3.20%)
Oct 08, 2014 5.250 5.370 5.170 5.320 20,864 +0.07(+1.33%)
Oct 07, 2014 5.320 5.370 5.250 5.250 30,531 -0.08(-1.50%)
Oct 06, 2014 5.530 5.660 5.320 5.330 23,262 -0.14(-2.56%)
Oct 03, 2014 5.420 5.540 5.400 5.470 42,125 +0.01(+0.18%)
Oct 02, 2014 5.590 5.600 5.240 5.460 69,630 -0.23(-4.04%)
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.