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: 3:27 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, 2010 2.790 3.040 2.780 2.790 5,600 -0.03(-1.06%)
Mar 30, 2010 2.780 2.857 2.780 2.820 21,467 +0.02(+0.71%)
Mar 29, 2010 2.850 2.860 2.800 2.800 7,758 -0.10(-3.45%)
Mar 26, 2010 3.020 3.020 2.900 2.900 10,154 -0.09(-3.01%)
Mar 25, 2010 3.020 3.080 2.990 2.990 5,404 -0.01(-0.33%)
Mar 24, 2010 3.000 3.000 2.940 3.000 11,855 -0.01(-0.33%)
Mar 23, 2010 3.050 3.085 3.010 3.010 6,962 -0.11(-3.53%)
Mar 22, 2010 3.050 3.150 2.980 3.120 15,421 +0.02(+0.65%)
Mar 19, 2010 3.000 3.100 2.960 3.100 30,431 +0.06(+1.97%)
Mar 18, 2010 2.990 3.089 2.990 3.040 16,703 +0.03(+1.00%)
Mar 17, 2010 3.050 3.050 2.970 3.010 10,384 +0.01(+0.33%)
Mar 16, 2010 3.050 3.050 2.980 3.000 830 -0.01(-0.33%)
Mar 15, 2010 3.069 3.290 2.950 3.010 8,928 +0.04(+1.41%)
Mar 12, 2010 2.990 3.100 2.900 2.968 18,569 +0.07(+2.35%)
Mar 11, 2010 2.850 2.920 2.850 2.900 20,400 -0.07(-2.36%)
Mar 10, 2010 2.840 2.970 2.840 2.970 17,839 +0.10(+3.48%)
Mar 09, 2010 2.750 2.950 2.750 2.870 23,085 +0.09(+3.24%)
Mar 08, 2010 2.850 2.930 2.758 2.780 28,445 -0.07(-2.46%)
Mar 05, 2010 3.000 3.060 2.850 2.850 33,867 -0.19(-6.25%)
Mar 04, 2010 2.990 3.100 2.980 3.040 40,918 +0.04(+1.34%)
Mar 03, 2010 3.010 3.290 2.890 3.000 63,515 -0.00(-0.00%)
Mar 02, 2010 3.040 3.060 2.980 3.000 11,741 -0.05(-1.64%)
Mar 01, 2010 2.860 3.050 2.710 3.050 51,187 +0.22(+7.77%)
Feb 26, 2010 2.830 2.890 2.800 2.830 3,923 +0.08(+2.91%)
Feb 25, 2010 2.550 2.750 2.550 2.750 21,731 +0.14(+5.36%)
Feb 24, 2010 2.840 2.850 2.542 2.610 39,195 -0.20(-7.12%)
Feb 23, 2010 2.870 2.870 2.760 2.810 8,639 -0.05(-1.75%)
Feb 22, 2010 2.870 2.880 2.850 2.860 6,530 +0.02(+0.70%)
Feb 19, 2010 2.800 2.950 2.800 2.840 21,483 +0.08(+2.90%)
Feb 18, 2010 2.900 2.950 2.760 2.760 12,558 -0.15(-5.15%)
Feb 17, 2010 2.970 2.970 2.870 2.910 9,567 -0.01(-0.34%)
Feb 16, 2010 3.010 3.050 2.840 2.920 26,410 -0.02(-0.68%)
Feb 12, 2010 3.010 2.940 2.940 2.940 14,300 +0.01(+0.34%)
Feb 11, 2010 3.060 3.070 2.900 2.930 14,910 -0.09(-2.98%)
Feb 10, 2010 3.090 3.090 3.020 3.020 4,340 -0.02(-0.66%)
Feb 09, 2010 2.760 3.180 2.760 3.040 22,222 +0.29(+10.55%)
Feb 08, 2010 2.960 2.990 2.750 2.750 3,821 -0.25(-8.33%)
Feb 05, 2010 3.070 3.070 2.970 3.000 11,206 -0.07(-2.28%)
Feb 04, 2010 3.310 3.310 3.070 3.070 26,505 -0.25(-7.53%)
Feb 03, 2010 3.470 3.490 3.320 3.320 12,541 -0.05(-1.48%)
Feb 02, 2010 3.400 3.420 3.330 3.370 7,150 +0.05(+1.51%)
Feb 01, 2010 3.060 3.380 3.000 3.320 29,777 +0.32(+10.67%)
Jan 29, 2010 3.090 3.100 2.910 3.000 6,460 -0.15(-4.76%)
Jan 28, 2010 3.010 3.190 2.900 3.150 18,420 +0.22(+7.51%)
Jan 27, 2010 2.960 3.080 2.920 2.930 17,100 -0.13(-4.37%)
Jan 26, 2010 3.060 3.189 2.790 3.064 34,523 -0.10(-3.22%)
Jan 25, 2010 3.140 3.200 3.060 3.166 26,235 +0.02(+0.51%)
Jan 22, 2010 3.080 3.300 3.080 3.150 13,008 +0.11(+3.62%)
Jan 21, 2010 3.500 3.510 2.820 3.040 53,575 -0.14(-4.40%)
Jan 20, 2010 3.360 3.372 3.180 3.180 10,995 -0.21(-6.19%)
Jan 19, 2010 3.370 3.550 3.170 3.390 28,414 +0.04(+1.19%)
Jan 15, 2010 3.590 3.350 3.350 3.350 19,600 -0.12(-3.35%)
Jan 14, 2010 3.470 3.479 3.330 3.466 9,788 -0.05(-1.53%)
Jan 13, 2010 3.590 3.600 3.400 3.520 14,955 +0.02(+0.58%)
Jan 12, 2010 3.600 3.600 3.490 3.499 18,098 -0.09(-2.52%)
Jan 11, 2010 3.670 3.680 3.500 3.590 17,783 +0.06(+1.70%)
Jan 08, 2010 3.740 3.740 3.500 3.530 14,545 -0.23(-6.12%)
Jan 07, 2010 3.540 3.760 3.520 3.760 16,527 +0.17(+4.74%)
Jan 06, 2010 3.680 3.690 3.500 3.590 27,068 -0.07(-1.91%)
Jan 05, 2010 3.670 3.750 3.590 3.660 20,780 -0.05(-1.35%)
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.