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, 2019 2.420 2.420 2.150 2.380 53,381 -0.01(-0.42%)
Feb 27, 2019 2.270 2.500 2.260 2.390 105,153 +0.12(+5.29%)
Feb 26, 2019 2.220 2.320 2.110 2.270 104,339 +0.16(+7.58%)
Feb 25, 2019 2.320 2.408 2.010 2.110 466,226 -0.23(-9.83%)
Feb 22, 2019 2.440 2.560 2.325 2.340 127,500 -0.11(-4.49%)
Feb 21, 2019 2.600 2.740 2.450 2.450 255,019 -0.18(-6.84%)
Feb 20, 2019 2.860 2.900 2.630 2.630 101,356 -0.21(-7.39%)
Feb 19, 2019 2.790 2.900 2.750 2.840 116,569 +0.07(+2.53%)
Feb 15, 2019 2.850 2.890 2.680 2.770 122,500 -0.04(-1.42%)
Feb 14, 2019 2.900 2.900 2.640 2.810 179,963 -0.06(-2.09%)
Feb 13, 2019 3.000 3.490 2.756 2.870 724,723 -0.10(-3.36%)
Feb 12, 2019 2.738 2.990 2.633 2.970 392,400 +0.37(+14.23%)
Feb 11, 2019 2.560 2.750 2.543 2.600 65,293 +0.02(+0.97%)
Feb 08, 2019 2.640 2.723 2.500 2.575 65,500 -0.05(-2.09%)
Feb 07, 2019 2.740 2.780 2.553 2.630 54,649 -0.07(-2.59%)
Feb 06, 2019 2.570 2.761 2.530 2.700 242,347 +0.13(+5.06%)
Feb 05, 2019 2.670 2.670 2.500 2.570 104,681 -0.07(-2.65%)
Feb 04, 2019 2.600 2.690 2.470 2.640 114,895 +0.05(+1.93%)
Feb 01, 2019 2.550 2.820 2.530 2.590 277,500 +0.09(+3.60%)
Jan 31, 2019 2.520 2.539 2.289 2.500 244,529 +0.00(+0.00%)
Jan 30, 2019 2.470 2.750 2.450 2.500 124,684 +0.10(+4.17%)
Jan 29, 2019 2.960 2.960 2.321 2.400 375,712 -0.48(-16.67%)
Jan 28, 2019 2.480 3.000 2.440 2.880 416,915 +0.43(+17.55%)
Jan 25, 2019 2.300 2.460 2.290 2.450 114,600 +0.16(+6.99%)
Jan 24, 2019 2.290 2.297 2.250 2.290 34,676 +0.01(+0.44%)
Jan 23, 2019 2.270 2.300 2.250 2.280 33,183 -0.02(-0.87%)
Jan 22, 2019 2.350 2.460 2.150 2.300 100,006 +0.02(+0.88%)
Jan 18, 2019 2.220 2.350 2.160 2.280 62,200 +0.05(+2.24%)
Jan 17, 2019 2.220 2.251 2.051 2.230 66,808 +0.02(+0.90%)
Jan 16, 2019 2.170 2.566 2.110 2.210 247,170 +0.10(+4.74%)
Jan 15, 2019 1.940 2.130 1.850 2.110 259,819 +0.17(+8.76%)
Jan 14, 2019 1.890 1.940 1.850 1.940 73,521 +0.06(+3.19%)
Jan 11, 2019 1.860 1.890 1.850 1.880 8,200 +0.01(+0.53%)
Jan 10, 2019 1.860 1.940 1.760 1.870 68,271 +0.01(+0.54%)
Jan 09, 2019 1.730 1.907 1.730 1.860 79,441 +0.08(+4.49%)
Jan 08, 2019 1.820 1.820 1.770 1.780 16,508 -0.04(-2.20%)
Jan 07, 2019 1.850 1.850 1.720 1.820 45,680 -0.04(-2.15%)
Jan 04, 2019 1.750 1.880 1.640 1.860 88,500 +0.13(+7.51%)
Jan 03, 2019 1.560 1.732 1.490 1.730 88,677 +0.17(+10.90%)
Jan 02, 2019 1.550 1.593 1.481 1.560 19,537 +0.00(+0.00%)
Dec 31, 2018 1.370 1.630 1.330 1.560 136,300 +0.19(+13.87%)
Dec 28, 2018 1.300 1.370 1.300 1.370 37,500 +0.07(+5.38%)
Dec 27, 2018 1.380 1.480 1.290 1.300 44,318 -0.10(-7.14%)
Dec 26, 2018 1.350 1.400 1.330 1.400 30,512 -0.02(-1.41%)
Dec 24, 2018 1.300 1.420 1.260 1.420 15,600 +0.15(+11.81%)
Dec 21, 2018 1.420 1.440 1.270 1.270 71,600 -0.13(-9.29%)
Dec 20, 2018 1.440 1.496 1.400 1.400 42,102 -0.05(-3.45%)
Dec 19, 2018 1.470 1.510 1.417 1.450 24,839 -0.01(-0.68%)
Dec 18, 2018 1.480 1.490 1.450 1.460 17,520 -0.02(-1.35%)
Dec 17, 2018 1.640 1.640 1.470 1.480 69,972 -0.17(-10.30%)
Dec 14, 2018 1.700 1.710 1.550 1.650 53,500 -0.04(-2.37%)
Dec 13, 2018 1.520 1.769 1.498 1.690 159,220 +0.12(+7.64%)
Dec 12, 2018 1.480 1.580 1.450 1.570 40,626 +0.09(+6.08%)
Dec 11, 2018 1.550 1.595 1.450 1.480 52,903 -0.07(-4.52%)
Dec 10, 2018 1.550 1.560 1.410 1.550 57,072 +0.00(+0.00%)
Dec 07, 2018 1.520 1.550 1.460 1.550 42,200 +0.09(+6.16%)
Dec 06, 2018 1.470 1.540 1.450 1.460 25,437 -0.04(-2.67%)
Dec 04, 2018 1.530 1.550 1.460 1.500 12,000 -0.05(-3.23%)
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.