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, 2015 5.210 5.210 5.210 5.210 54,300 -0.03(-0.57%)
Dec 30, 2015 5.300 5.347 5.210 5.240 34,909 -0.12(-2.24%)
Dec 29, 2015 5.395 5.395 5.280 5.360 24,319 +0.03(+0.56%)
Dec 28, 2015 5.170 5.400 5.170 5.330 63,018 +0.12(+2.30%)
Dec 24, 2015 5.190 5.210 5.210 5.210 18,900 +0.07(+1.36%)
Dec 23, 2015 5.050 5.190 5.050 5.140 19,758 +0.12(+2.49%)
Dec 22, 2015 5.000 5.080 4.900 5.015 16,854 +0.01(+0.30%)
Dec 21, 2015 4.890 5.020 4.850 5.000 13,964 +0.09(+1.83%)
Dec 18, 2015 4.850 4.920 4.850 4.910 24,935 +0.06(+1.24%)
Dec 17, 2015 4.750 4.920 4.750 4.850 31,649 +0.14(+2.97%)
Dec 16, 2015 4.580 4.750 4.570 4.710 32,692 +0.14(+3.06%)
Dec 15, 2015 4.510 4.630 4.340 4.570 69,956 +0.03(+0.66%)
Dec 14, 2015 4.700 4.720 4.500 4.540 26,035 -0.16(-3.40%)
Dec 11, 2015 4.800 4.800 4.640 4.700 33,486 -0.04(-0.84%)
Dec 10, 2015 4.780 4.790 4.670 4.740 34,107 -0.07(-1.46%)
Dec 09, 2015 4.880 4.890 4.800 4.810 38,218 -0.09(-1.84%)
Dec 08, 2015 4.920 4.950 4.880 4.900 14,034 -0.06(-1.21%)
Dec 07, 2015 4.850 5.000 4.850 4.960 37,032 +0.10(+2.06%)
Dec 04, 2015 4.760 4.880 4.760 4.860 21,190 +0.09(+1.89%)
Dec 03, 2015 4.850 4.890 4.770 4.770 34,538 -0.10(-2.05%)
Dec 02, 2015 5.000 5.000 4.850 4.870 26,332 -0.10(-2.01%)
Dec 01, 2015 5.000 5.080 4.970 4.970 16,995 -0.05(-1.00%)
Nov 30, 2015 4.930 5.050 4.930 5.020 22,823 +0.08(+1.62%)
Nov 27, 2015 4.980 4.990 4.930 4.940 17,615 -0.06(-1.20%)
Nov 25, 2015 5.050 5.000 5.000 5.000 148,800 -0.04(-0.79%)
Nov 24, 2015 4.890 5.060 4.890 5.040 49,227 +0.12(+2.44%)
Nov 23, 2015 4.890 4.920 4.870 4.920 33,215 +0.01(+0.20%)
Nov 20, 2015 4.820 4.960 4.820 4.910 62,489 +0.05(+1.03%)
Nov 19, 2015 4.840 5.020 4.750 4.860 30,835 -0.04(-0.82%)
Nov 18, 2015 4.940 4.960 4.870 4.900 27,385 +0.00(+0.00%)
Nov 17, 2015 4.770 5.000 4.770 4.900 48,140 +0.09(+1.87%)
Nov 16, 2015 4.770 4.840 4.695 4.810 56,623 -0.03(-0.62%)
Nov 13, 2015 4.850 4.850 4.770 4.840 36,388 -0.02(-0.41%)
Nov 12, 2015 4.900 4.950 4.860 4.860 22,309 -0.04(-0.82%)
Nov 11, 2015 4.890 4.940 4.823 4.900 15,532 +0.00(+0.00%)
Nov 10, 2015 4.920 4.950 4.800 4.900 63,184 -0.02(-0.51%)
Nov 09, 2015 4.980 5.030 4.880 4.925 20,947 -0.08(-1.70%)
Nov 06, 2015 5.000 5.014 4.950 5.010 29,805 -0.02(-0.40%)
Nov 05, 2015 5.010 5.050 4.970 5.030 33,660 -0.02(-0.40%)
Nov 04, 2015 5.050 5.050 5.000 5.050 38,596 +0.00(+0.01%)
Nov 03, 2015 5.050 5.050 5.013 5.050 11,418 +0.04(+0.79%)
Nov 02, 2015 5.050 5.050 4.990 5.010 28,861 -0.02(-0.40%)
Oct 30, 2015 5.060 5.060 5.028 5.030 8,708 +0.01(+0.20%)
Oct 29, 2015 5.050 5.120 5.000 5.020 8,561 -0.01(-0.20%)
Oct 28, 2015 5.070 5.160 5.000 5.030 48,534 +0.02(+0.40%)
Oct 27, 2015 5.150 5.150 4.970 5.010 63,385 -0.19(-3.65%)
Oct 26, 2015 5.290 5.390 5.110 5.200 37,958 -0.07(-1.33%)
Oct 23, 2015 5.190 5.290 5.190 5.270 24,502 +0.08(+1.54%)
Oct 22, 2015 5.210 5.250 5.170 5.190 17,419 +0.05(+0.97%)
Oct 21, 2015 5.080 5.214 5.080 5.140 19,497 +0.01(+0.19%)
Oct 20, 2015 5.170 5.310 5.100 5.130 10,675 -0.08(-1.54%)
Oct 19, 2015 5.210 5.240 5.180 5.210 5,511 +0.03(+0.58%)
Oct 16, 2015 5.310 5.310 5.060 5.180 23,804 -0.09(-1.71%)
Oct 15, 2015 5.150 5.300 5.150 5.270 20,472 +0.11(+2.13%)
Oct 14, 2015 5.255 5.285 5.160 5.160 10,052 -0.11(-2.09%)
Oct 13, 2015 5.300 5.350 5.190 5.270 9,878 +0.04(+0.76%)
Oct 12, 2015 5.270 5.275 5.170 5.230 21,706 -0.12(-2.24%)
Oct 09, 2015 5.240 5.360 5.210 5.350 11,425 +0.10(+1.90%)
Oct 08, 2015 5.220 5.290 5.150 5.250 13,912 -0.02(-0.38%)
Oct 07, 2015 5.200 5.300 5.200 5.270 14,331 +0.02(+0.38%)
Oct 06, 2015 5.050 5.300 5.050 5.250 9,670 +0.16(+3.14%)
Oct 05, 2015 5.170 5.170 5.001 5.090 31,806 +0.01(+0.20%)
Oct 02, 2015 5.000 5.150 4.970 5.080 11,750 +0.04(+0.79%)
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.