Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Research Frontiers (NQ: REFR )

1.860 -0.070 (-3.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Feb 28, 2005 5.520 5.660 5.000 5.140 95,419 -0.40(-7.22%)
Feb 25, 2005 5.730 5.850 5.500 5.540 66,432 -0.31(-5.30%)
Feb 24, 2005 5.840 5.960 5.840 5.850 41,777 -0.01(-0.17%)
Feb 23, 2005 5.850 5.890 5.710 5.860 13,120 +0.01(+0.17%)
Feb 22, 2005 5.900 5.930 5.800 5.850 17,515 -0.02(-0.34%)
Feb 18, 2005 6.060 6.060 5.820 5.870 15,850 -0.09(-1.51%)
Feb 17, 2005 5.950 6.040 5.950 5.960 26,549 -0.04(-0.67%)
Feb 16, 2005 6.040 6.040 5.970 6.000 30,254 +0.03(+0.50%)
Feb 15, 2005 5.980 6.000 5.950 5.970 25,137 -0.03(-0.50%)
Feb 14, 2005 6.000 6.080 5.900 6.000 57,247 +0.05(+0.84%)
Feb 11, 2005 5.900 5.950 5.821 5.950 18,140 +0.02(+0.34%)
Feb 10, 2005 5.940 6.080 5.890 5.930 4,200 +0.19(+3.31%)
Feb 09, 2005 6.000 6.050 5.740 5.740 16,371 -0.26(-4.33%)
Feb 08, 2005 6.000 6.070 6.000 6.000 21,872 +0.00(+0.00%)
Feb 07, 2005 5.800 6.090 5.800 6.000 37,461 +0.02(+0.33%)
Feb 04, 2005 6.050 6.060 5.750 5.980 44,734 -0.02(-0.33%)
Feb 03, 2005 5.960 6.060 5.960 6.000 9,798 -0.02(-0.33%)
Feb 02, 2005 5.960 6.160 5.960 6.020 19,900 +0.02(+0.33%)
Feb 01, 2005 6.000 6.040 5.960 6.000 27,063 +0.00(+0.00%)
Jan 31, 2005 6.010 6.090 5.960 6.000 30,362 -0.08(-1.32%)
Jan 28, 2005 6.140 6.200 6.000 6.080 14,741 -0.00(-0.02%)
Jan 27, 2005 5.960 6.100 5.960 6.081 14,179 +0.05(+0.85%)
Jan 26, 2005 5.960 6.030 5.960 6.030 8,914 +0.03(+0.50%)
Jan 25, 2005 5.920 6.020 5.920 6.000 9,504 +0.00(+0.00%)
Jan 24, 2005 6.010 6.084 5.900 6.000 24,585 +0.00(+0.00%)
Jan 21, 2005 6.000 6.110 5.950 6.000 19,106 -0.05(-0.83%)
Jan 20, 2005 6.000 6.100 5.901 6.050 10,075 +0.03(+0.50%)
Jan 19, 2005 5.990 6.040 5.900 6.020 18,204 +0.02(+0.33%)
Jan 18, 2005 6.000 6.050 5.970 6.000 12,249 -0.01(-0.17%)
Jan 14, 2005 5.920 6.110 5.800 6.010 18,855 +0.01(+0.17%)
Jan 13, 2005 5.920 6.170 5.920 6.000 22,204 +0.01(+0.17%)
Jan 12, 2005 6.090 6.090 5.990 5.990 25,982 -0.08(-1.32%)
Jan 11, 2005 6.320 6.320 6.060 6.070 15,250 -0.25(-3.96%)
Jan 10, 2005 6.340 6.440 6.150 6.320 23,274 +0.21(+3.44%)
Jan 07, 2005 6.370 6.370 6.080 6.110 12,310 +0.01(+0.16%)
Jan 06, 2005 6.140 6.210 6.060 6.100 14,160 +0.07(+1.16%)
Jan 05, 2005 6.080 6.150 6.000 6.030 17,765 -0.18(-2.90%)
Jan 04, 2005 5.960 6.210 5.960 6.210 25,898 +0.20(+3.33%)
Jan 03, 2005 6.380 6.380 5.980 6.010 32,731 -0.37(-5.80%)
Dec 31, 2004 6.190 6.420 6.190 6.380 27,100 +0.03(+0.47%)
Dec 30, 2004 6.000 6.350 6.000 6.350 37,000 +0.35(+5.83%)
Dec 29, 2004 6.010 6.120 5.950 6.000 29,800 -0.05(-0.83%)
Dec 28, 2004 6.100 6.269 6.010 6.050 37,300 -0.10(-1.63%)
Dec 27, 2004 6.050 6.150 5.950 6.150 41,000 +0.10(+1.65%)
Dec 23, 2004 6.080 6.210 5.860 6.050 32,100 -0.05(-0.82%)
Dec 22, 2004 5.900 6.100 5.870 6.100 38,900 +0.14(+2.35%)
Dec 21, 2004 5.770 6.060 5.770 5.960 37,400 +0.01(+0.17%)
Dec 20, 2004 6.000 6.101 5.930 5.950 42,100 -0.12(-1.99%)
Dec 17, 2004 6.250 6.250 6.060 6.071 6,400 -0.09(-1.44%)
Dec 16, 2004 6.000 6.590 6.000 6.160 38,400 +0.03(+0.49%)
Dec 15, 2004 6.000 6.200 6.000 6.130 21,900 +0.00(+0.00%)
Dec 14, 2004 6.200 6.230 6.000 6.130 50,200 -0.03(-0.49%)
Dec 13, 2004 6.150 6.250 6.100 6.160 16,600 +0.02(+0.33%)
Dec 10, 2004 6.140 6.250 6.130 6.140 5,800 +0.00(+0.00%)
Dec 09, 2004 6.210 6.210 5.780 6.140 13,900 +0.10(+1.66%)
Dec 08, 2004 5.650 6.240 5.650 6.040 16,300 -0.06(-0.98%)
Dec 07, 2004 6.250 6.600 6.050 6.100 54,000 -0.05(-0.83%)
Dec 06, 2004 6.040 6.300 6.040 6.151 12,500 -0.01(-0.15%)
Dec 03, 2004 5.800 6.290 5.800 6.160 16,100 -0.04(-0.65%)
Dec 02, 2004 6.150 6.200 5.840 6.200 34,100 +0.05(+0.81%)
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.