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 28, 2013 3.580 3.730 3.550 3.680 17,479 -0.02(-0.54%)
Mar 27, 2013 3.650 3.725 3.490 3.700 73,442 +0.03(+0.82%)
Mar 26, 2013 3.520 3.800 3.490 3.670 127,336 +0.12(+3.38%)
Mar 25, 2013 3.600 3.620 3.320 3.550 37,943 -0.05(-1.39%)
Mar 22, 2013 3.700 3.800 3.560 3.600 36,266 -0.13(-3.49%)
Mar 21, 2013 3.740 3.820 3.650 3.730 28,899 +0.02(+0.54%)
Mar 20, 2013 3.460 3.860 3.440 3.710 41,270 +0.22(+6.30%)
Mar 19, 2013 3.520 3.540 3.400 3.490 51,876 -0.03(-0.85%)
Mar 18, 2013 3.370 3.540 3.350 3.520 33,655 +0.17(+5.07%)
Mar 15, 2013 3.249 3.350 3.200 3.350 20,018 +0.13(+4.04%)
Mar 14, 2013 3.160 3.240 3.140 3.220 23,756 +0.07(+2.22%)
Mar 13, 2013 3.300 3.300 3.150 3.150 15,050 +0.01(+0.32%)
Mar 12, 2013 3.140 3.380 3.140 3.140 15,243 -0.08(-2.48%)
Mar 11, 2013 3.280 3.290 3.200 3.220 9,463 -0.03(-0.92%)
Mar 08, 2013 3.200 3.330 3.140 3.250 33,193 +0.08(+2.52%)
Mar 07, 2013 3.090 3.230 3.060 3.170 36,039 +0.12(+3.93%)
Mar 06, 2013 3.080 3.080 3.030 3.050 13,461 -0.00(-0.10%)
Mar 05, 2013 3.010 3.070 3.010 3.053 8,190 +0.04(+1.43%)
Mar 04, 2013 3.140 3.140 3.000 3.010 20,569 -0.09(-2.90%)
Mar 01, 2013 3.200 3.310 3.100 3.100 62,087 -0.18(-5.49%)
Feb 28, 2013 3.410 3.420 3.256 3.280 55,512 -0.14(-4.09%)
Feb 27, 2013 3.150 3.600 3.140 3.420 93,538 +0.33(+10.68%)
Feb 26, 2013 3.160 3.200 3.050 3.090 14,185 +0.01(+0.32%)
Feb 25, 2013 3.100 3.100 3.020 3.080 15,213 -0.02(-0.65%)
Feb 22, 2013 3.030 3.110 3.030 3.100 22,829 -0.05(-1.59%)
Feb 21, 2013 3.260 3.280 3.120 3.150 4,540 -0.14(-4.26%)
Feb 20, 2013 2.990 3.330 2.960 3.290 65,520 +0.30(+10.03%)
Feb 19, 2013 3.000 3.030 2.950 2.990 61,385 -0.04(-1.25%)
Feb 15, 2013 3.080 3.080 3.000 3.028 33,850 -0.04(-1.38%)
Feb 14, 2013 3.050 3.130 2.990 3.070 34,597 +0.05(+1.66%)
Feb 13, 2013 3.040 3.060 3.000 3.020 41,934 -0.02(-0.66%)
Feb 12, 2013 2.970 3.060 2.970 3.040 28,024 +0.03(+1.00%)
Feb 11, 2013 3.027 3.090 2.930 3.010 81,790 -0.01(-0.33%)
Feb 08, 2013 3.060 3.120 3.000 3.020 88,694 -0.05(-1.63%)
Feb 07, 2013 3.050 3.130 3.050 3.070 30,503 +0.02(+0.66%)
Feb 06, 2013 3.150 3.170 3.010 3.050 28,638 -0.10(-3.17%)
Feb 04, 2013 3.220 3.260 3.150 3.150 52,768 -0.13(-3.96%)
Feb 01, 2013 3.330 3.330 3.150 3.280 58,543 -0.07(-2.09%)
Jan 31, 2013 3.320 3.350 3.200 3.350 48,736 +0.06(+1.82%)
Jan 30, 2013 3.470 3.470 3.270 3.290 29,410 -0.15(-4.36%)
Jan 29, 2013 3.510 3.660 3.370 3.440 40,157 -0.07(-1.99%)
Jan 28, 2013 3.580 3.700 3.500 3.510 39,706 -0.04(-1.13%)
Jan 25, 2013 3.550 3.600 3.450 3.550 167,660 +0.01(+0.28%)
Jan 24, 2013 3.690 3.710 3.510 3.540 54,152 -0.11(-3.01%)
Jan 23, 2013 3.600 3.720 3.600 3.650 52,291 -0.04(-1.08%)
Jan 22, 2013 3.700 3.780 3.640 3.690 127,746 +0.01(+0.27%)
Jan 18, 2013 3.620 3.950 3.550 3.680 82,889 +0.09(+2.51%)
Jan 17, 2013 3.620 3.620 3.560 3.590 42,660 -0.06(-1.64%)
Jan 16, 2013 3.732 3.740 3.611 3.650 62,319 -0.07(-1.78%)
Jan 15, 2013 3.700 3.730 3.700 3.716 11,773 +0.02(+0.43%)
Jan 14, 2013 3.950 3.950 3.650 3.700 43,495 -0.25(-6.33%)
Jan 11, 2013 4.040 4.040 3.890 3.950 34,678 -0.01(-0.25%)
Jan 10, 2013 4.040 4.090 3.910 3.960 23,957 -0.05(-1.25%)
Jan 09, 2013 4.020 4.020 3.966 4.010 20,537 -0.01(-0.25%)
Jan 08, 2013 4.030 4.090 3.970 4.020 51,552 -0.02(-0.50%)
Jan 07, 2013 3.980 4.100 3.910 4.040 25,203 +0.09(+2.28%)
Jan 04, 2013 3.850 4.000 3.850 3.950 61,086 +0.10(+2.60%)
Jan 03, 2013 3.880 3.890 3.770 3.850 60,791 -0.02(-0.52%)
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.