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

Research Frontiers (NQ: REFR )

2.010 -0.050 (-2.43%)
Streaming Delayed Price Updated: 11:17 AM EDT, May 28, 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, 2013 3.410 3.420 3.256 3.280 55,512 -0.14(-4.09%)
Feb 27, 2013 3.150 3.600 3.140 3.420 93,538 +0.33(+10.68%)
Feb 26, 2013 3.160 3.200 3.050 3.090 14,185 +0.01(+0.32%)
Feb 25, 2013 3.100 3.100 3.020 3.080 15,213 -0.02(-0.65%)
Feb 22, 2013 3.030 3.110 3.030 3.100 22,829 -0.05(-1.59%)
Feb 21, 2013 3.260 3.280 3.120 3.150 4,540 -0.14(-4.26%)
Feb 20, 2013 2.990 3.330 2.960 3.290 65,520 +0.30(+10.03%)
Feb 19, 2013 3.000 3.030 2.950 2.990 61,385 -0.04(-1.25%)
Feb 15, 2013 3.080 3.080 3.000 3.028 33,850 -0.04(-1.38%)
Feb 14, 2013 3.050 3.130 2.990 3.070 34,597 +0.05(+1.66%)
Feb 13, 2013 3.040 3.060 3.000 3.020 41,934 -0.02(-0.66%)
Feb 12, 2013 2.970 3.060 2.970 3.040 28,024 +0.03(+1.00%)
Feb 11, 2013 3.027 3.090 2.930 3.010 81,790 -0.01(-0.33%)
Feb 08, 2013 3.060 3.120 3.000 3.020 88,694 -0.05(-1.63%)
Feb 07, 2013 3.050 3.130 3.050 3.070 30,503 +0.02(+0.66%)
Feb 06, 2013 3.150 3.170 3.010 3.050 28,638 -0.10(-3.17%)
Feb 04, 2013 3.220 3.260 3.150 3.150 52,768 -0.13(-3.96%)
Feb 01, 2013 3.330 3.330 3.150 3.280 58,543 -0.07(-2.09%)
Jan 31, 2013 3.320 3.350 3.200 3.350 48,736 +0.06(+1.82%)
Jan 30, 2013 3.470 3.470 3.270 3.290 29,410 -0.15(-4.36%)
Jan 29, 2013 3.510 3.660 3.370 3.440 40,157 -0.07(-1.99%)
Jan 28, 2013 3.580 3.700 3.500 3.510 39,706 -0.04(-1.13%)
Jan 25, 2013 3.550 3.600 3.450 3.550 167,660 +0.01(+0.28%)
Jan 24, 2013 3.690 3.710 3.510 3.540 54,152 -0.11(-3.01%)
Jan 23, 2013 3.600 3.720 3.600 3.650 52,291 -0.04(-1.08%)
Jan 22, 2013 3.700 3.780 3.640 3.690 127,746 +0.01(+0.27%)
Jan 18, 2013 3.620 3.950 3.550 3.680 82,889 +0.09(+2.51%)
Jan 17, 2013 3.620 3.620 3.560 3.590 42,660 -0.06(-1.64%)
Jan 16, 2013 3.732 3.740 3.611 3.650 62,319 -0.07(-1.78%)
Jan 15, 2013 3.700 3.730 3.700 3.716 11,773 +0.02(+0.43%)
Jan 14, 2013 3.950 3.950 3.650 3.700 43,495 -0.25(-6.33%)
Jan 11, 2013 4.040 4.040 3.890 3.950 34,678 -0.01(-0.25%)
Jan 10, 2013 4.040 4.090 3.910 3.960 23,957 -0.05(-1.25%)
Jan 09, 2013 4.020 4.020 3.966 4.010 20,537 -0.01(-0.25%)
Jan 08, 2013 4.030 4.090 3.970 4.020 51,552 -0.02(-0.50%)
Jan 07, 2013 3.980 4.100 3.910 4.040 25,203 +0.09(+2.28%)
Jan 04, 2013 3.850 4.000 3.850 3.950 61,086 +0.10(+2.60%)
Jan 03, 2013 3.880 3.890 3.770 3.850 60,791 -0.02(-0.52%)
Jan 02, 2013 3.800 3.890 3.740 3.870 22,879 +0.13(+3.48%)
Dec 31, 2012 3.690 3.780 3.630 3.740 43,250 +0.04(+1.08%)
Dec 28, 2012 3.560 3.740 3.560 3.700 34,066 +0.08(+2.14%)
Dec 27, 2012 3.720 3.755 3.551 3.623 98,249 -0.15(-3.91%)
Dec 26, 2012 3.800 3.850 3.700 3.770 18,215 +0.07(+1.89%)
Dec 24, 2012 3.850 3.890 3.700 3.700 6,740 -0.12(-3.14%)
Dec 21, 2012 3.620 3.820 3.600 3.820 65,142 +0.20(+5.52%)
Dec 20, 2012 3.650 3.650 3.600 3.620 26,031 +0.01(+0.28%)
Dec 19, 2012 3.590 3.650 3.590 3.610 34,789 -0.02(-0.55%)
Dec 18, 2012 3.590 3.700 3.590 3.630 56,199 -0.03(-0.82%)
Dec 17, 2012 3.650 3.730 3.550 3.660 51,658 +0.06(+1.67%)
Dec 14, 2012 3.550 3.620 3.550 3.600 10,980 +0.04(+1.12%)
Dec 13, 2012 3.710 3.717 3.550 3.560 33,241 -0.05(-1.39%)
Dec 12, 2012 3.510 3.620 3.510 3.610 30,016 +0.06(+1.69%)
Dec 11, 2012 3.540 3.610 3.540 3.550 13,129 -0.01(-0.28%)
Dec 10, 2012 3.640 3.640 3.510 3.560 52,774 +0.02(+0.56%)
Dec 07, 2012 3.490 3.560 3.490 3.540 40,471 +0.01(+0.28%)
Dec 06, 2012 3.500 3.560 3.500 3.530 29,824 +0.03(+0.86%)
Dec 05, 2012 3.550 3.580 3.500 3.500 44,095 -0.10(-2.78%)
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.