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 27, 2015 5.550 5.550 5.360 5.420 41,685 -0.08(-1.45%)
Feb 26, 2015 5.690 5.700 5.340 5.500 46,942 -0.08(-1.43%)
Feb 25, 2015 5.570 5.740 5.500 5.580 63,008 +0.04(+0.72%)
Feb 24, 2015 5.150 5.550 5.120 5.540 81,922 +0.42(+8.20%)
Feb 23, 2015 5.020 5.150 5.020 5.120 62,538 +0.05(+0.99%)
Feb 20, 2015 5.040 5.120 5.000 5.070 31,911 +0.02(+0.40%)
Feb 19, 2015 5.119 5.125 5.010 5.050 15,396 -0.01(-0.20%)
Feb 18, 2015 5.075 5.130 5.050 5.060 9,941 -0.02(-0.39%)
Feb 17, 2015 5.060 5.130 5.040 5.080 20,562 +0.02(+0.40%)
Feb 13, 2015 5.020 5.060 5.060 5.060 13,200 +0.02(+0.40%)
Feb 12, 2015 5.100 5.130 5.000 5.040 18,038 -0.09(-1.75%)
Feb 11, 2015 5.058 5.130 4.990 5.130 12,136 +0.04(+0.79%)
Feb 10, 2015 5.050 5.130 4.960 5.090 26,215 +0.05(+0.99%)
Feb 09, 2015 5.026 5.050 4.980 5.040 29,992 -0.01(-0.20%)
Feb 06, 2015 5.030 5.120 4.990 5.050 9,293 +0.02(+0.40%)
Feb 05, 2015 5.130 5.150 5.000 5.030 22,581 +0.02(+0.40%)
Feb 04, 2015 5.060 5.140 5.010 5.010 14,854 -0.03(-0.60%)
Feb 03, 2015 5.000 5.130 5.000 5.040 6,884 +0.03(+0.60%)
Feb 02, 2015 5.010 5.050 4.960 5.010 7,197 -0.02(-0.40%)
Jan 30, 2015 5.080 5.110 5.000 5.030 10,843 -0.01(-0.20%)
Jan 29, 2015 5.090 5.090 5.000 5.040 18,713 +0.00(+0.00%)
Jan 28, 2015 5.114 5.114 5.030 5.040 9,872 -0.05(-0.98%)
Jan 27, 2015 4.990 5.140 4.960 5.090 6,605 +0.04(+0.79%)
Jan 26, 2015 4.990 5.050 4.950 5.050 23,844 +0.10(+2.02%)
Jan 23, 2015 5.000 5.040 4.940 4.950 32,550 -0.05(-1.00%)
Jan 22, 2015 5.050 5.050 4.910 5.000 30,209 -0.03(-0.60%)
Jan 21, 2015 5.080 5.100 5.030 5.030 32,327 -0.05(-0.98%)
Jan 20, 2015 4.980 5.139 4.980 5.080 24,656 +0.08(+1.60%)
Jan 16, 2015 5.030 5.060 4.910 5.000 18,918 -0.01(-0.20%)
Jan 15, 2015 5.050 5.100 4.970 5.010 29,699 -0.07(-1.38%)
Jan 14, 2015 5.120 5.150 5.050 5.080 19,334 -0.06(-1.17%)
Jan 13, 2015 5.070 5.240 5.070 5.140 17,623 +0.00(+0.00%)
Jan 12, 2015 5.070 5.170 5.070 5.140 10,543 +0.06(+1.18%)
Jan 09, 2015 5.165 5.200 5.040 5.080 11,300 +0.05(+0.99%)
Jan 08, 2015 5.000 5.150 4.970 5.030 20,042 +0.06(+1.21%)
Jan 07, 2015 5.020 5.020 4.940 4.970 7,514 -0.04(-0.80%)
Jan 06, 2015 5.120 5.130 4.970 5.010 53,792 -0.11(-2.15%)
Jan 05, 2015 5.070 5.230 5.070 5.120 29,482 -0.01(-0.19%)
Jan 02, 2015 5.091 5.230 5.085 5.130 17,597 +0.01(+0.20%)
Dec 31, 2014 5.100 5.120 5.120 5.120 31,200 -0.02(-0.39%)
Dec 30, 2014 5.310 5.310 5.030 5.140 37,241 -0.09(-1.72%)
Dec 29, 2014 5.210 5.350 5.200 5.230 29,245 -0.02(-0.38%)
Dec 26, 2014 5.250 5.270 5.163 5.250 40,239 -0.02(-0.38%)
Dec 24, 2014 5.130 5.270 5.270 5.270 30,900 +0.08(+1.54%)
Dec 23, 2014 5.050 5.250 5.050 5.190 30,675 +0.13(+2.57%)
Dec 22, 2014 5.100 5.110 4.940 5.060 78,516 -0.06(-1.17%)
Dec 19, 2014 5.190 5.190 5.080 5.120 22,386 -0.04(-0.75%)
Dec 18, 2014 5.180 5.210 5.100 5.159 33,941 +0.01(+0.17%)
Dec 17, 2014 5.290 5.290 5.131 5.150 23,878 -0.09(-1.72%)
Dec 16, 2014 5.050 5.290 5.040 5.240 17,971 +0.13(+2.54%)
Dec 15, 2014 5.216 5.220 5.050 5.110 60,582 -0.10(-1.92%)
Dec 12, 2014 5.280 5.350 5.110 5.210 17,043 -0.07(-1.33%)
Dec 11, 2014 5.340 5.350 5.250 5.280 37,796 +0.06(+1.15%)
Dec 10, 2014 5.130 5.320 5.080 5.220 63,932 +0.06(+1.16%)
Dec 09, 2014 5.050 5.220 5.000 5.160 25,588 +0.04(+0.68%)
Dec 08, 2014 5.030 5.150 4.860 5.125 51,676 +0.05(+1.08%)
Dec 05, 2014 5.150 5.158 5.060 5.070 19,757 -0.12(-2.31%)
Dec 04, 2014 5.200 5.200 5.040 5.190 18,883 +0.06(+1.17%)
Dec 03, 2014 5.060 5.190 5.060 5.130 24,911 +0.02(+0.39%)
Dec 02, 2014 5.040 5.110 4.980 5.110 17,526 +0.05(+0.99%)
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.