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

Research Frontiers (NQ: REFR )

1.910 -0.020 (-1.04%)
Streaming Delayed Price Updated: 12:44 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 29, 2018 0.9750 0.9750 0.9750 0 +0.02(+1.88%)
Mar 28, 2018 0.9481 0.9570 0.9200 0.9570 36,439 +0.02(+1.81%)
Mar 27, 2018 0.9400 0.9500 0.9200 0.9400 34,546 +0.02(+2.17%)
Mar 26, 2018 0.9500 0.9500 0.9195 0.9200 22,009 -0.00(-0.21%)
Mar 23, 2018 0.9600 0.9600 0.9010 0.9219 10,552 +0.00(+0.21%)
Mar 22, 2018 0.9200 0.9700 0.9020 0.9200 23,555 -0.04(-4.17%)
Mar 21, 2018 1.000 1.000 0.9000 0.9600 6,528 +0.00(+0.00%)
Mar 20, 2018 0.9850 1.000 0.9600 0.9600 7,812 -0.04(-3.81%)
Mar 19, 2018 1.000 1.010 0.9460 0.9980 7,055 -0.00(-0.20%)
Mar 16, 2018 1.020 1.020 0.9514 1.000 41,027 +0.00(+0.00%)
Mar 15, 2018 0.9500 1.040 0.9326 1.000 195,612 +0.02(+2.25%)
Mar 14, 2018 0.9780 0.9320 0.9780 17,554 +0.05(+4.94%)
Mar 13, 2018 1.010 1.010 0.9320 0.9320 16,486 -0.06(-5.86%)
Mar 12, 2018 0.9900 1.020 0.9347 0.9900 25,565 +0.02(+1.64%)
Mar 09, 2018 0.9101 0.9980 0.8937 0.9740 84,413 +0.06(+6.73%)
Mar 08, 2018 0.9100 0.9200 0.8844 0.9126 54,944 +0.02(+2.79%)
Mar 07, 2018 0.8700 0.9000 0.8700 0.8878 53,463 +0.01(+1.70%)
Mar 06, 2018 0.8700 0.9200 0.8700 0.8730 14,237 -0.03(-3.00%)
Mar 05, 2018 0.8800 0.9200 0.8800 0.9000 16,463 +0.04(+4.65%)
Mar 02, 2018 0.9000 0.9199 0.8600 0.8600 59,133 -0.05(-5.50%)
Mar 01, 2018 0.9499 0.9499 0.9100 0.9101 2,112 -0.03(-3.18%)
Feb 28, 2018 0.9500 0.9500 0.9400 0.9400 3,586 +0.01(+1.08%)
Feb 27, 2018 0.9099 0.9700 0.9099 0.9300 4,003 +0.02(+2.20%)
Feb 26, 2018 0.9200 0.9200 0.9000 0.9100 19,721 -0.01(-1.09%)
Feb 23, 2018 0.9200 0.9480 0.8600 0.9200 3,634 +0.04(+4.43%)
Feb 22, 2018 0.9400 0.9400 0.8700 0.8810 53,221 -0.02(-2.23%)
Feb 21, 2018 0.9800 0.9800 0.8920 0.9011 7,515 -0.08(-8.05%)
Feb 20, 2018 0.9800 0.9826 0.8988 0.9800 9,356 +0.02(+2.52%)
Feb 16, 2018 0.9559 0.9559 0.9559 0 +0.07(+7.40%)
Feb 15, 2018 0.8800 0.9000 0.8800 0.8900 25,711 +0.01(+1.14%)
Feb 14, 2018 0.9500 0.9500 0.8800 0.8800 49,507 -0.02(-2.44%)
Feb 13, 2018 0.9200 0.9450 0.8900 0.9020 43,288 +0.00(+0.22%)
Feb 12, 2018 0.9200 0.9200 0.8800 0.9000 81,818 +0.01(+1.12%)
Feb 09, 2018 0.9000 0.9100 0.8500 0.8900 115,023 -0.01(-1.11%)
Feb 08, 2018 0.8900 0.9194 0.8800 0.9000 56,414 -0.02(-2.17%)
Feb 07, 2018 0.8600 0.8600 0.9200 22,091 +0.06(+6.98%)
Feb 06, 2018 0.9000 0.9200 0.8500 0.8600 119,103 -0.03(-3.37%)
Feb 05, 2018 0.9300 0.9392 0.8800 0.8900 31,591 -0.02(-1.78%)
Feb 02, 2018 0.9000 0.9500 0.8901 0.9061 70,044 -0.05(-5.61%)
Feb 01, 2018 0.9600 0.9820 0.9400 0.9600 15,900 -0.01(-0.52%)
Jan 31, 2018 0.9600 0.9800 0.9600 0.9650 20,866 +0.00(+0.00%)
Jan 30, 2018 1.010 0.9550 0.9650 59,126 -0.05(-4.46%)
Jan 29, 2018 1.020 1.059 1.000 1.010 74,680 -0.02(-1.94%)
Jan 26, 2018 1.021 1.030 1.011 1.030 37,438 +0.00(+0.00%)
Jan 25, 2018 1.070 1.070 1.010 1.030 7,458 -0.01(-0.96%)
Jan 24, 2018 1.020 1.050 1.020 1.040 4,535 +0.02(+1.96%)
Jan 23, 2018 1.060 1.060 0.9800 1.020 40,246 -0.01(-0.97%)
Jan 22, 2018 1.100 1.012 1.030 6,437 -0.00(-0.01%)
Jan 19, 2018 1.050 1.065 1.030 1.030 8,880 -0.03(-2.82%)
Jan 18, 2018 1.070 1.080 1.010 1.060 32,683 -0.03(-2.75%)
Jan 17, 2018 1.110 1.110 1.071 1.090 22,222 +0.00(+0.00%)
Jan 16, 2018 1.150 1.150 1.070 1.090 57,070 -0.04(-3.53%)
Jan 12, 2018 1.130 1.130 1.130 0 +0.03(+2.72%)
Jan 11, 2018 1.120 1.130 1.070 1.100 26,605 -0.01(-0.90%)
Jan 10, 2018 1.070 1.370 1.060 1.110 373,871 +0.02(+1.83%)
Jan 09, 2018 1.100 1.120 1.065 1.090 21,940 -0.03(-2.56%)
Jan 08, 2018 1.100 1.140 1.060 1.119 11,969 +0.04(+4.11%)
Jan 05, 2018 1.090 1.133 1.060 1.074 15,528 -0.03(-2.32%)
Jan 04, 2018 1.090 1.100 1.080 1.100 17,019 -0.01(-0.91%)
Jan 03, 2018 1.139 1.139 1.070 1.110 31,384 +0.07(+6.73%)
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.