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

Research Frontiers (NQ: REFR )

1.950 +0.020 (+1.04%)
Streaming Delayed Price Updated: 11:27 AM 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, 2014 6.000 6.130 5.900 6.010 108,284 +0.00(+0.00%)
Feb 27, 2014 6.000 6.164 5.880 6.010 188,600 +0.02(+0.33%)
Feb 26, 2014 6.360 6.420 5.940 5.990 247,119 -0.37(-5.82%)
Feb 25, 2014 6.600 6.650 6.160 6.360 155,812 -0.17(-2.60%)
Feb 24, 2014 6.620 6.650 6.510 6.530 50,949 +0.01(+0.15%)
Feb 21, 2014 6.710 6.740 6.500 6.520 91,741 -0.13(-1.95%)
Feb 20, 2014 6.700 6.890 6.600 6.650 84,774 -0.03(-0.45%)
Feb 19, 2014 6.810 6.990 6.650 6.680 73,918 -0.08(-1.18%)
Feb 18, 2014 7.160 7.160 6.760 6.760 351,725 -0.20(-2.87%)
Feb 14, 2014 7.270 6.960 6.960 6.960 211,600 -0.27(-3.73%)
Feb 13, 2014 7.300 7.360 6.890 7.230 237,545 +0.01(+0.14%)
Feb 12, 2014 6.990 7.600 6.990 7.220 438,589 +0.27(+3.88%)
Feb 11, 2014 6.760 7.170 6.600 6.950 297,056 +0.33(+4.98%)
Feb 10, 2014 6.720 6.790 6.520 6.620 54,621 -0.14(-2.07%)
Feb 07, 2014 6.780 6.810 6.626 6.760 44,460 +0.05(+0.75%)
Feb 06, 2014 6.700 7.007 6.590 6.710 55,761 -0.01(-0.15%)
Feb 05, 2014 6.980 7.055 6.550 6.720 102,320 -0.26(-3.72%)
Feb 04, 2014 7.010 7.060 6.820 6.980 81,164 +0.05(+0.65%)
Feb 03, 2014 7.050 7.350 6.780 6.935 162,317 -0.05(-0.64%)
Jan 31, 2014 6.840 7.117 6.750 6.980 132,790 +0.19(+2.80%)
Jan 30, 2014 6.930 6.990 6.730 6.790 55,282 -0.05(-0.73%)
Jan 29, 2014 6.770 6.900 6.670 6.840 84,082 +0.08(+1.18%)
Jan 28, 2014 6.950 6.950 6.630 6.760 164,884 -0.12(-1.74%)
Jan 27, 2014 6.330 7.180 6.001 6.880 711,826 +0.64(+10.26%)
Jan 24, 2014 6.630 6.640 6.160 6.240 103,063 -0.43(-6.45%)
Jan 23, 2014 6.680 6.800 6.500 6.670 131,549 +0.04(+0.68%)
Jan 22, 2014 6.460 6.704 6.421 6.625 62,068 +0.14(+2.16%)
Jan 21, 2014 6.410 6.834 6.290 6.485 104,019 +0.12(+1.97%)
Jan 17, 2014 6.420 6.360 6.360 6.360 86,300 -0.10(-1.55%)
Jan 16, 2014 6.420 6.500 6.330 6.460 102,406 +0.06(+0.94%)
Jan 15, 2014 6.600 6.690 6.380 6.400 190,794 -0.20(-3.03%)
Jan 14, 2014 7.120 7.290 6.520 6.600 499,583 -0.61(-8.46%)
Jan 13, 2014 6.400 7.400 6.300 7.210 956,430 +0.81(+12.66%)
Jan 10, 2014 6.170 6.410 6.160 6.400 52,177 +0.24(+3.90%)
Jan 09, 2014 6.360 6.525 6.110 6.160 132,838 -0.19(-2.99%)
Jan 08, 2014 6.130 6.440 6.130 6.350 85,635 +0.19(+3.08%)
Jan 07, 2014 6.030 6.250 6.030 6.160 78,536 +0.13(+2.16%)
Jan 06, 2014 6.150 6.250 6.000 6.030 105,297 -0.26(-4.13%)
Jan 03, 2014 6.460 6.790 6.210 6.290 186,061 -0.23(-3.53%)
Jan 02, 2014 5.840 6.670 5.790 6.520 365,102 +0.74(+12.80%)
Dec 31, 2013 5.580 5.780 5.780 5.780 124,400 +0.21(+3.77%)
Dec 30, 2013 5.530 5.610 5.510 5.570 82,933 +0.00(+0.00%)
Dec 27, 2013 5.500 5.640 5.500 5.570 56,717 +0.03(+0.54%)
Dec 26, 2013 5.550 5.659 5.500 5.540 62,221 -0.02(-0.36%)
Dec 24, 2013 5.530 5.640 5.470 5.560 83,124 +0.07(+1.28%)
Dec 23, 2013 5.710 5.860 5.420 5.490 188,359 -0.34(-5.83%)
Dec 20, 2013 5.650 5.870 5.560 5.830 188,485 +0.21(+3.74%)
Dec 19, 2013 5.570 5.750 5.570 5.620 74,956 -0.06(-1.06%)
Dec 18, 2013 5.830 5.830 5.500 5.680 141,809 -0.12(-2.07%)
Dec 17, 2013 5.890 5.945 5.690 5.800 116,419 -0.12(-2.03%)
Dec 16, 2013 5.630 5.940 5.630 5.920 215,466 +0.29(+5.15%)
Dec 13, 2013 5.960 6.056 5.520 5.630 364,000 -0.37(-6.17%)
Dec 12, 2013 6.230 6.300 5.950 6.000 222,224 -0.29(-4.64%)
Dec 11, 2013 6.800 6.800 6.270 6.292 123,357 -0.51(-7.47%)
Dec 10, 2013 6.770 6.980 6.750 6.800 80,958 +0.05(+0.74%)
Dec 09, 2013 7.000 7.009 6.750 6.750 77,007 -0.21(-3.02%)
Dec 06, 2013 7.150 7.150 6.910 6.960 0 -0.06(-0.85%)
Dec 05, 2013 7.100 7.140 6.860 7.020 0 -0.05(-0.71%)
Dec 04, 2013 6.710 7.130 6.710 7.070 0 +0.35(+5.21%)
Dec 03, 2013 6.600 6.773 6.530 6.720 77,828 +0.03(+0.45%)
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.