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, 2007 9.100 9.500 9.050 9.340 209,527 +0.29(+3.20%)
Feb 27, 2007 9.980 9.980 9.000 9.050 294,333 -0.93(-9.32%)
Feb 26, 2007 10.20 10.48 9.760 9.980 208,138 -0.19(-1.87%)
Feb 23, 2007 10.10 10.45 10.02 10.17 217,139 +0.00(+0.00%)
Feb 22, 2007 10.85 10.95 10.07 10.17 345,894 -0.66(-6.09%)
Feb 21, 2007 10.80 11.33 10.51 10.83 382,945 +0.18(+1.69%)
Feb 20, 2007 10.18 10.85 10.14 10.65 448,405 +0.58(+5.76%)
Feb 16, 2007 10.06 10.28 9.750 10.07 272,238 +0.02(+0.20%)
Feb 15, 2007 9.990 10.88 9.950 10.05 909,327 +0.20(+2.03%)
Feb 14, 2007 11.00 11.43 9.850 9.850 695,738 -1.25(-11.26%)
Feb 13, 2007 12.00 12.00 10.75 11.10 511,624 -0.80(-6.72%)
Feb 12, 2007 11.32 12.33 11.20 11.90 1,358,299 +0.40(+3.48%)
Feb 09, 2007 9.430 11.66 8.960 11.50 1,739,893 +2.38(+26.10%)
Feb 08, 2007 9.540 9.540 8.960 9.120 242,090 -0.26(-2.77%)
Feb 07, 2007 9.400 10.20 9.070 9.380 641,437 +0.06(+0.64%)
Feb 06, 2007 7.680 9.800 7.680 9.320 956,653 +1.63(+21.20%)
Feb 05, 2007 8.590 8.590 7.660 7.690 316,845 -0.64(-7.68%)
Feb 02, 2007 8.720 9.000 8.210 8.330 393,933 -0.07(-0.83%)
Feb 01, 2007 6.500 9.750 6.500 8.400 1,753,004 +2.01(+31.46%)
Jan 31, 2007 6.040 6.540 6.000 6.390 412,046 +0.24(+3.90%)
Jan 30, 2007 5.960 6.150 5.930 6.150 24,856 +0.15(+2.50%)
Jan 29, 2007 6.120 6.120 5.990 6.000 52,732 -0.05(-0.83%)
Jan 26, 2007 6.140 6.150 5.890 6.050 35,720 +0.00(+0.00%)
Jan 25, 2007 5.960 6.170 5.900 6.050 75,641 +0.29(+5.03%)
Jan 24, 2007 5.610 5.800 5.610 5.760 30,647 +0.11(+1.95%)
Jan 23, 2007 5.630 5.680 5.500 5.650 55,269 +0.02(+0.36%)
Jan 22, 2007 5.830 6.020 5.630 5.630 202,074 -0.40(-6.63%)
Jan 19, 2007 5.780 6.090 5.730 6.030 37,788 +0.31(+5.42%)
Jan 18, 2007 5.840 5.910 5.660 5.720 75,752 -0.18(-3.05%)
Jan 17, 2007 6.150 6.150 5.886 5.900 36,425 -0.17(-2.80%)
Jan 16, 2007 5.850 6.370 5.850 6.070 83,441 +0.23(+3.94%)
Jan 12, 2007 5.480 5.840 5.250 5.840 48,657 +0.68(+13.18%)
Jan 11, 2007 4.950 5.160 4.940 5.160 20,840 +0.17(+3.37%)
Jan 10, 2007 5.080 5.080 4.930 4.992 25,395 -0.03(-0.56%)
Jan 09, 2007 5.010 5.140 5.010 5.020 13,755 -0.01(-0.20%)
Jan 08, 2007 5.140 5.140 5.030 5.030 32,702 -0.16(-3.08%)
Jan 05, 2007 5.290 5.290 5.130 5.190 19,043 -0.06(-1.14%)
Jan 04, 2007 5.140 5.250 5.140 5.250 7,566 +0.09(+1.74%)
Jan 03, 2007 5.350 5.500 5.000 5.160 53,230 -0.32(-5.84%)
Dec 29, 2006 5.420 5.480 5.260 5.480 32,223 +0.02(+0.37%)
Dec 28, 2006 5.280 5.460 5.270 5.460 17,889 +0.16(+3.02%)
Dec 27, 2006 5.290 5.320 5.250 5.300 16,799 -0.08(-1.49%)
Dec 26, 2006 5.310 5.380 5.250 5.380 15,865 -0.02(-0.37%)
Dec 22, 2006 5.320 5.400 5.320 5.400 16,693 +0.08(+1.50%)
Dec 21, 2006 5.320 5.420 5.300 5.320 18,177 -0.06(-1.12%)
Dec 20, 2006 5.450 5.450 5.330 5.380 22,202 -0.01(-0.19%)
Dec 19, 2006 5.500 5.500 5.320 5.390 13,647 +0.09(+1.70%)
Dec 18, 2006 5.531 5.531 5.220 5.300 28,250 -0.26(-4.67%)
Dec 15, 2006 5.490 5.850 5.470 5.560 21,860 +0.00(+0.00%)
Dec 14, 2006 5.530 5.630 5.380 5.560 34,330 -0.02(-0.36%)
Dec 13, 2006 5.850 5.850 5.490 5.580 34,086 -0.31(-5.26%)
Dec 12, 2006 5.960 5.960 5.840 5.890 10,190 -0.01(-0.17%)
Dec 11, 2006 5.970 6.000 5.900 5.900 23,845 -0.12(-1.99%)
Dec 08, 2006 6.000 6.090 5.960 6.020 33,757 -0.03(-0.50%)
Dec 07, 2006 6.200 6.200 6.000 6.050 20,870 -0.11(-1.79%)
Dec 06, 2006 6.210 6.250 6.010 6.160 28,286 +0.01(+0.16%)
Dec 05, 2006 6.060 6.240 6.060 6.150 15,736 +0.11(+1.82%)
Dec 04, 2006 6.050 6.150 6.000 6.040 19,218 +0.04(+0.67%)
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.