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

Research Frontiers (NQ: REFR )

1.915 -0.015 (-0.79%)
Streaming Delayed Price Updated: 12:51 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 (%)
Mar 31, 2006 3.850 3.900 3.730 3.860 116,009 -0.09(-2.28%)
Mar 30, 2006 3.800 3.990 3.800 3.950 18,893 +0.00(+0.00%)
Mar 29, 2006 3.970 4.130 3.800 3.950 47,785 -0.02(-0.50%)
Mar 28, 2006 4.100 4.100 3.970 3.970 9,313 -0.04(-1.00%)
Mar 27, 2006 3.940 4.070 3.940 4.010 5,692 +0.05(+1.26%)
Mar 24, 2006 3.980 4.170 3.930 3.960 25,202 -0.07(-1.74%)
Mar 23, 2006 4.000 4.200 3.910 4.030 28,100 +0.13(+3.33%)
Mar 22, 2006 4.100 4.100 3.880 3.900 11,600 -0.18(-4.41%)
Mar 21, 2006 4.060 4.120 4.010 4.080 12,750 +0.07(+1.75%)
Mar 20, 2006 4.200 4.590 3.990 4.010 19,686 -0.14(-3.37%)
Mar 17, 2006 3.910 4.770 3.590 4.150 67,335 +0.19(+4.80%)
Mar 16, 2006 4.000 4.050 3.900 3.960 36,599 -0.07(-1.74%)
Mar 15, 2006 3.980 4.250 3.980 4.030 20,990 -0.05(-1.23%)
Mar 14, 2006 4.000 4.100 4.000 4.080 19,110 +0.01(+0.25%)
Mar 13, 2006 4.300 4.310 4.000 4.070 71,532 -0.38(-8.54%)
Mar 10, 2006 4.430 4.460 4.300 4.450 9,690 +0.03(+0.68%)
Mar 09, 2006 4.510 4.510 4.420 4.420 3,002 -0.05(-1.12%)
Mar 08, 2006 4.650 4.650 4.410 4.470 7,952 -0.22(-4.69%)
Mar 07, 2006 4.650 4.760 4.650 4.690 10,396 -0.28(-5.63%)
Mar 06, 2006 4.290 4.970 4.290 4.970 28,296 +0.57(+12.95%)
Mar 03, 2006 4.590 4.600 4.370 4.400 12,842 -0.13(-2.87%)
Mar 02, 2006 4.350 4.530 4.180 4.530 10,825 +0.20(+4.62%)
Mar 01, 2006 4.110 4.330 4.100 4.330 34,114 +0.15(+3.59%)
Feb 28, 2006 4.200 4.250 4.050 4.180 28,937 -0.02(-0.48%)
Feb 27, 2006 4.420 4.420 4.180 4.200 31,629 -0.22(-4.98%)
Feb 24, 2006 4.430 4.600 4.300 4.420 38,631 -0.07(-1.56%)
Feb 23, 2006 4.610 4.660 4.340 4.490 45,416 -0.25(-5.27%)
Feb 22, 2006 4.600 4.870 4.580 4.740 18,117 +0.07(+1.50%)
Feb 21, 2006 4.700 5.000 4.650 4.670 21,611 -0.04(-0.85%)
Feb 17, 2006 4.730 4.810 4.700 4.710 8,766 -0.11(-2.28%)
Feb 16, 2006 4.770 4.829 4.710 4.820 18,700 +0.04(+0.84%)
Feb 15, 2006 4.880 4.970 4.740 4.780 15,736 -0.09(-1.85%)
Feb 14, 2006 5.010 5.020 4.870 4.870 10,959 -0.14(-2.79%)
Feb 13, 2006 5.040 5.050 4.990 5.010 6,464 -0.01(-0.20%)
Feb 10, 2006 5.000 5.020 4.990 5.020 2,890 +0.00(+0.00%)
Feb 09, 2006 5.000 5.060 4.950 5.020 6,631 +0.04(+0.80%)
Feb 08, 2006 4.950 5.040 4.950 4.980 3,840 +0.02(+0.40%)
Feb 07, 2006 5.000 5.090 4.910 4.960 24,000 -0.14(-2.75%)
Feb 06, 2006 5.190 5.190 5.060 5.100 10,375 -0.01(-0.20%)
Feb 03, 2006 5.090 5.130 5.070 5.110 4,490 +0.06(+1.19%)
Feb 02, 2006 5.040 5.076 5.010 5.050 5,380 +0.03(+0.60%)
Feb 01, 2006 5.290 5.290 4.986 5.020 19,058 -0.08(-1.57%)
Jan 31, 2006 5.000 5.150 4.960 5.100 33,505 +0.11(+2.20%)
Jan 30, 2006 4.960 5.000 4.950 4.990 11,843 -0.03(-0.60%)
Jan 27, 2006 4.970 5.070 4.850 5.020 25,560 +0.00(+0.00%)
Jan 26, 2006 4.890 5.090 4.850 5.020 44,884 +0.03(+0.60%)
Jan 25, 2006 4.880 4.990 4.770 4.990 24,647 +0.05(+1.01%)
Jan 24, 2006 4.900 4.940 4.770 4.940 35,709 +0.04(+0.82%)
Jan 23, 2006 5.070 5.100 4.870 4.900 52,299 -0.23(-4.48%)
Jan 20, 2006 5.500 5.500 5.100 5.130 77,216 -0.15(-2.84%)
Jan 19, 2006 5.400 5.420 5.150 5.280 119,404 -0.10(-1.86%)
Jan 18, 2006 5.100 5.380 5.080 5.380 124,832 +0.20(+3.86%)
Jan 17, 2006 5.250 5.360 5.080 5.180 49,755 -0.09(-1.71%)
Jan 13, 2006 5.280 5.320 5.190 5.270 23,444 +0.05(+0.96%)
Jan 12, 2006 5.500 5.520 5.160 5.220 99,200 -0.27(-4.92%)
Jan 11, 2006 5.970 5.970 5.480 5.490 76,455 -0.48(-8.04%)
Jan 10, 2006 6.008 6.010 5.960 5.970 17,410 -0.03(-0.50%)
Jan 09, 2006 6.110 6.320 6.000 6.000 39,364 -0.07(-1.15%)
Jan 06, 2006 5.970 6.070 5.720 6.070 74,378 +0.33(+5.75%)
Jan 05, 2006 5.810 6.090 5.650 5.740 175,407 +0.16(+2.87%)
Jan 04, 2006 5.550 5.740 5.380 5.580 37,886 +0.25(+4.69%)
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.