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 29, 2008 8.010 8.010 6.910 7.550 100,191 -0.52(-6.44%)
Feb 28, 2008 7.750 8.090 7.750 8.070 122,453 +0.35(+4.53%)
Feb 27, 2008 7.300 8.000 7.122 7.720 104,106 +0.41(+5.61%)
Feb 26, 2008 6.200 7.330 6.200 7.310 93,787 +1.11(+17.90%)
Feb 25, 2008 6.090 6.250 5.970 6.200 51,800 +0.19(+3.16%)
Feb 22, 2008 6.190 6.240 5.750 6.010 102,864 -0.20(-3.22%)
Feb 21, 2008 6.030 6.240 6.010 6.210 29,897 +0.19(+3.16%)
Feb 20, 2008 6.110 6.110 5.930 6.020 102,219 -0.27(-4.29%)
Feb 19, 2008 6.380 6.550 6.000 6.290 82,197 -0.05(-0.79%)
Feb 18, 2008 6.530 6.620 6.280 6.340 37,263 +0.00(+0.00%)
Feb 15, 2008 6.530 6.620 6.280 6.340 37,263 -0.23(-3.50%)
Feb 14, 2008 6.650 6.700 6.490 6.570 47,248 -0.01(-0.15%)
Feb 13, 2008 6.462 6.700 6.430 6.580 34,322 +0.17(+2.65%)
Feb 12, 2008 6.500 6.500 6.350 6.410 46,300 -0.10(-1.54%)
Feb 11, 2008 6.650 6.650 6.360 6.510 38,736 -0.10(-1.51%)
Feb 08, 2008 6.650 6.650 6.410 6.610 48,855 -0.06(-0.90%)
Feb 07, 2008 6.770 6.790 6.500 6.670 19,324 -0.08(-1.19%)
Feb 06, 2008 6.850 6.864 6.680 6.750 22,091 -0.09(-1.32%)
Feb 05, 2008 7.020 7.040 6.840 6.840 51,246 -0.17(-2.43%)
Feb 04, 2008 7.010 7.250 6.970 7.010 31,463 -0.24(-3.31%)
Feb 01, 2008 7.180 7.290 7.100 7.250 30,950 +0.14(+1.97%)
Jan 31, 2008 7.150 7.390 7.010 7.110 42,012 -0.17(-2.34%)
Jan 30, 2008 7.460 7.560 7.100 7.280 97,125 +0.13(+1.82%)
Jan 29, 2008 7.000 7.150 6.950 7.150 59,465 +0.19(+2.73%)
Jan 28, 2008 6.850 7.150 6.550 6.960 57,541 +0.06(+0.87%)
Jan 25, 2008 7.000 7.000 6.860 6.900 76,842 +0.06(+0.88%)
Jan 24, 2008 6.510 7.130 6.510 6.840 69,950 +0.23(+3.48%)
Jan 23, 2008 6.780 6.920 6.100 6.610 190,900 -0.36(-5.16%)
Jan 22, 2008 6.970 7.480 6.000 6.970 204,820 -0.55(-7.31%)
Jan 21, 2008 7.750 7.750 7.330 7.520 99,074 +0.00(+0.00%)
Jan 18, 2008 7.750 7.750 7.330 7.520 99,074 -0.18(-2.34%)
Jan 17, 2008 8.040 8.090 7.570 7.700 156,055 -0.34(-4.23%)
Jan 16, 2008 8.850 8.850 7.940 8.040 154,009 -1.00(-11.06%)
Jan 15, 2008 9.150 9.210 9.000 9.040 39,152 -0.03(-0.33%)
Jan 14, 2008 9.270 9.270 9.070 9.070 18,254 -0.07(-0.77%)
Jan 11, 2008 8.800 9.140 8.750 9.140 30,953 +0.23(+2.58%)
Jan 10, 2008 8.910 9.330 8.700 8.910 40,473 -0.25(-2.73%)
Jan 09, 2008 9.160 9.440 8.780 9.160 29,570 +0.01(+0.11%)
Jan 08, 2008 9.150 9.690 9.100 9.150 30,804 -0.10(-1.08%)
Jan 07, 2008 9.160 9.490 9.150 9.250 44,129 +0.07(+0.76%)
Jan 04, 2008 9.250 9.500 9.000 9.180 28,723 -0.12(-1.29%)
Jan 03, 2008 10.14 10.17 9.250 9.300 50,184 -1.02(-9.88%)
Jan 02, 2008 9.850 10.32 9.680 10.32 46,339 +0.32(+3.20%)
Jan 01, 2008 10.07 10.47 9.490 10.00 0 +0.00(+0.00%)
Dec 31, 2007 10.07 10.47 9.490 10.00 129,627 -0.26(-2.53%)
Dec 28, 2007 9.100 10.35 9.020 10.26 194,329 +1.18(+13.00%)
Dec 27, 2007 8.790 9.300 8.790 9.080 63,994 +0.41(+4.73%)
Dec 26, 2007 8.460 8.750 8.300 8.670 42,373 +0.08(+0.93%)
Dec 24, 2007 8.690 8.710 8.370 8.590 17,590 -0.02(-0.23%)
Dec 21, 2007 8.600 8.850 8.260 8.610 72,518 +0.20(+2.38%)
Dec 20, 2007 8.670 8.850 8.190 8.410 44,749 -0.17(-1.98%)
Dec 19, 2007 8.230 8.850 8.190 8.580 54,478 +0.31(+3.75%)
Dec 18, 2007 8.300 8.412 8.106 8.270 60,905 +0.04(+0.49%)
Dec 17, 2007 9.700 9.938 7.900 8.230 163,531 -0.40(-4.63%)
Dec 14, 2007 9.200 9.200 8.630 8.630 53,500 -0.57(-6.20%)
Dec 13, 2007 8.970 9.270 8.680 9.200 70,422 +0.31(+3.49%)
Dec 12, 2007 9.100 9.710 8.820 8.890 39,836 -0.16(-1.77%)
Dec 11, 2007 9.070 9.750 8.960 9.050 60,433 -0.02(-0.22%)
Dec 10, 2007 9.020 9.340 8.830 9.070 111,689 -0.46(-4.83%)
Dec 07, 2007 10.18 10.18 9.300 9.530 57,143 -0.68(-6.66%)
Dec 06, 2007 8.600 10.45 8.600 10.21 128,282 +1.61(+18.72%)
Dec 05, 2007 9.100 9.290 8.000 8.600 352,676 -0.49(-5.39%)
Dec 04, 2007 9.530 9.530 9.090 9.090 93,364 -0.50(-5.21%)
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.