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

Research Frontiers (NQ: REFR )

1.886 -0.044 (-2.28%)
Streaming Delayed Price Updated: 2:24 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, 2017 1.430 1.450 1.390 1.400 16,732 -0.03(-2.10%)
Mar 30, 2017 1.450 1.500 1.390 1.430 52,557 -0.01(-0.69%)
Mar 29, 2017 1.460 1.500 1.410 1.440 19,812 -0.03(-2.04%)
Mar 28, 2017 1.490 1.500 1.440 1.470 47,187 +0.00(+0.00%)
Mar 27, 2017 1.460 1.480 1.410 1.470 12,101 +0.03(+2.08%)
Mar 24, 2017 1.380 1.500 1.380 1.440 21,917 +0.09(+6.67%)
Mar 23, 2017 1.330 1.410 1.321 1.350 19,850 +0.05(+3.85%)
Mar 22, 2017 1.290 1.320 1.250 1.300 63,058 +0.01(+0.85%)
Mar 21, 2017 1.400 1.437 1.260 1.289 84,848 -0.11(-7.93%)
Mar 20, 2017 1.440 1.489 1.400 1.400 65,385 -0.06(-4.11%)
Mar 17, 2017 1.500 1.510 1.450 1.460 35,037 -0.04(-2.67%)
Mar 16, 2017 1.420 1.510 1.420 1.500 12,797 +0.07(+4.90%)
Mar 15, 2017 1.420 1.450 1.400 1.430 37,068 +0.01(+0.70%)
Mar 14, 2017 1.500 1.555 1.400 1.420 106,701 -0.16(-10.13%)
Mar 13, 2017 1.630 1.630 1.500 1.580 69,709 -0.02(-1.25%)
Mar 10, 2017 1.630 1.708 1.565 1.600 42,173 +0.00(+0.00%)
Mar 09, 2017 1.510 1.707 1.510 1.600 60,107 +0.09(+5.96%)
Mar 08, 2017 1.580 1.600 1.510 1.510 67,682 -0.04(-2.58%)
Mar 07, 2017 1.577 1.599 1.540 1.550 67,683 -0.02(-1.27%)
Mar 06, 2017 1.630 1.630 1.530 1.570 133,211 -0.04(-2.48%)
Mar 03, 2017 1.580 1.630 1.580 1.610 31,960 +0.01(+0.63%)
Mar 02, 2017 1.660 1.690 1.590 1.600 122,214 -0.06(-3.61%)
Mar 01, 2017 1.690 1.710 1.660 1.660 69,547 -0.02(-1.19%)
Feb 28, 2017 1.700 1.740 1.680 1.680 29,961 -0.04(-2.33%)
Feb 27, 2017 1.740 1.740 1.700 1.720 14,055 +0.02(+1.18%)
Feb 24, 2017 1.720 1.740 1.700 1.700 20,539 -0.04(-2.30%)
Feb 23, 2017 1.701 1.770 1.700 1.740 43,608 -0.03(-1.69%)
Feb 22, 2017 1.750 1.770 1.650 1.770 143,497 +0.01(+0.57%)
Feb 21, 2017 1.810 1.820 1.730 1.760 70,483 -0.04(-2.22%)
Feb 17, 2017 1.800 1.800 1.800 0 +0.03(+1.69%)
Feb 16, 2017 1.810 1.850 1.760 1.770 29,479 +0.00(+0.00%)
Feb 15, 2017 1.797 1.797 1.740 1.770 49,768 -0.04(-2.21%)
Feb 14, 2017 1.790 1.810 1.750 1.810 48,000 +0.01(+0.56%)
Feb 13, 2017 1.880 1.880 1.770 1.800 40,226 -0.02(-1.10%)
Feb 10, 2017 1.810 1.900 1.790 1.820 56,114 +0.01(+0.55%)
Feb 09, 2017 1.800 1.930 1.760 1.810 115,097 +0.05(+2.84%)
Feb 08, 2017 1.800 1.830 1.760 1.760 24,433 -0.02(-1.12%)
Feb 07, 2017 1.850 1.850 1.760 1.780 43,062 -0.01(-0.56%)
Feb 06, 2017 1.880 1.900 1.780 1.790 22,775 -0.09(-4.79%)
Feb 03, 2017 1.850 1.912 1.850 1.880 22,613 +0.00(+0.00%)
Feb 02, 2017 1.900 1.910 1.820 1.880 14,724 -0.05(-2.59%)
Feb 01, 2017 1.910 1.930 1.825 1.930 16,495 +0.02(+1.05%)
Jan 31, 2017 1.810 1.957 1.810 1.910 30,469 +0.01(+0.53%)
Jan 30, 2017 1.910 2.000 1.880 1.900 11,050 -0.04(-2.06%)
Jan 27, 2017 1.900 1.940 1.880 1.940 37,674 +0.04(+2.11%)
Jan 26, 2017 2.000 2.000 1.900 1.900 16,993 -0.08(-4.04%)
Jan 25, 2017 1.930 2.010 1.930 1.980 70,282 +0.01(+0.51%)
Jan 24, 2017 1.860 2.020 1.860 1.970 24,367 +0.08(+4.23%)
Jan 23, 2017 1.950 1.970 1.880 1.890 22,839 -0.09(-4.55%)
Jan 20, 2017 1.970 1.990 1.930 1.980 9,261 -0.02(-1.00%)
Jan 19, 2017 1.960 2.040 1.950 2.000 29,601 +0.01(+0.50%)
Jan 18, 2017 1.990 2.000 1.930 1.990 29,506 +0.03(+1.53%)
Jan 17, 2017 2.070 2.125 1.910 1.960 42,849 -0.08(-3.92%)
Jan 13, 2017 2.040 2.040 2.040 0 +0.05(+2.51%)
Jan 12, 2017 2.120 2.150 1.960 1.990 51,436 -0.10(-4.78%)
Jan 11, 2017 1.940 2.100 1.930 2.090 265,818 +0.15(+7.73%)
Jan 10, 2017 1.780 1.950 1.760 1.940 54,420 +0.18(+10.23%)
Jan 09, 2017 1.860 1.890 1.750 1.760 53,210 -0.09(-4.86%)
Jan 06, 2017 1.870 1.900 1.850 1.850 9,843 -0.02(-1.07%)
Jan 05, 2017 1.850 1.890 1.820 1.870 21,884 +0.02(+1.08%)
Jan 04, 2017 1.800 1.860 1.780 1.850 29,712 +0.07(+3.93%)
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.