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 29, 2019 2.400 2.400 2.135 2.160 144,400 -0.14(-6.09%)
Mar 28, 2019 2.240 2.340 2.230 2.300 66,862 +0.07(+3.14%)
Mar 27, 2019 2.310 2.350 2.210 2.230 116,778 -0.07(-3.04%)
Mar 26, 2019 2.290 2.370 2.210 2.300 141,651 +0.02(+0.88%)
Mar 25, 2019 2.250 2.390 2.210 2.280 90,574 +0.03(+1.33%)
Mar 22, 2019 2.330 2.370 2.230 2.250 46,400 -0.08(-3.43%)
Mar 21, 2019 2.480 2.540 2.270 2.330 189,061 -0.14(-5.67%)
Mar 20, 2019 2.370 2.600 2.350 2.470 107,204 +0.12(+5.11%)
Mar 19, 2019 2.500 2.607 2.350 2.350 58,257 -0.15(-6.00%)
Mar 18, 2019 2.300 2.500 2.240 2.500 83,298 +0.22(+9.65%)
Mar 15, 2019 2.490 2.490 2.210 2.280 191,800 +0.10(+4.59%)
Mar 14, 2019 2.370 2.390 2.070 2.180 219,799 -0.05(-2.24%)
Mar 13, 2019 2.140 2.250 2.140 2.230 65,458 +0.10(+4.69%)
Mar 12, 2019 2.070 2.190 2.070 2.130 22,065 +0.05(+2.40%)
Mar 11, 2019 2.050 2.160 2.050 2.080 39,224 +0.03(+1.46%)
Mar 08, 2019 2.150 2.190 1.950 2.050 77,100 -0.12(-5.53%)
Mar 07, 2019 2.120 2.230 2.120 2.170 73,298 +0.05(+2.36%)
Mar 06, 2019 2.140 2.348 2.120 2.120 108,839 -0.06(-2.75%)
Mar 05, 2019 2.170 2.203 2.140 2.180 47,895 +0.02(+0.93%)
Mar 04, 2019 2.150 2.276 2.110 2.160 154,536 -0.11(-4.85%)
Mar 01, 2019 2.420 2.420 2.220 2.270 59,200 -0.11(-4.62%)
Feb 28, 2019 2.420 2.420 2.150 2.380 53,381 -0.01(-0.42%)
Feb 27, 2019 2.270 2.500 2.260 2.390 105,153 +0.12(+5.29%)
Feb 26, 2019 2.220 2.320 2.110 2.270 104,339 +0.16(+7.58%)
Feb 25, 2019 2.320 2.408 2.010 2.110 466,226 -0.23(-9.83%)
Feb 22, 2019 2.440 2.560 2.325 2.340 127,500 -0.11(-4.49%)
Feb 21, 2019 2.600 2.740 2.450 2.450 255,019 -0.18(-6.84%)
Feb 20, 2019 2.860 2.900 2.630 2.630 101,356 -0.21(-7.39%)
Feb 19, 2019 2.790 2.900 2.750 2.840 116,569 +0.07(+2.53%)
Feb 15, 2019 2.850 2.890 2.680 2.770 122,500 -0.04(-1.42%)
Feb 14, 2019 2.900 2.900 2.640 2.810 179,963 -0.06(-2.09%)
Feb 13, 2019 3.000 3.490 2.756 2.870 724,723 -0.10(-3.36%)
Feb 12, 2019 2.738 2.990 2.633 2.970 392,400 +0.37(+14.23%)
Feb 11, 2019 2.560 2.750 2.543 2.600 65,293 +0.02(+0.97%)
Feb 08, 2019 2.640 2.723 2.500 2.575 65,500 -0.05(-2.09%)
Feb 07, 2019 2.740 2.780 2.553 2.630 54,649 -0.07(-2.59%)
Feb 06, 2019 2.570 2.761 2.530 2.700 242,347 +0.13(+5.06%)
Feb 05, 2019 2.670 2.670 2.500 2.570 104,681 -0.07(-2.65%)
Feb 04, 2019 2.600 2.690 2.470 2.640 114,895 +0.05(+1.93%)
Feb 01, 2019 2.550 2.820 2.530 2.590 277,500 +0.09(+3.60%)
Jan 31, 2019 2.520 2.539 2.289 2.500 244,529 +0.00(+0.00%)
Jan 30, 2019 2.470 2.750 2.450 2.500 124,684 +0.10(+4.17%)
Jan 29, 2019 2.960 2.960 2.321 2.400 375,712 -0.48(-16.67%)
Jan 28, 2019 2.480 3.000 2.440 2.880 416,915 +0.43(+17.55%)
Jan 25, 2019 2.300 2.460 2.290 2.450 114,600 +0.16(+6.99%)
Jan 24, 2019 2.290 2.297 2.250 2.290 34,676 +0.01(+0.44%)
Jan 23, 2019 2.270 2.300 2.250 2.280 33,183 -0.02(-0.87%)
Jan 22, 2019 2.350 2.460 2.150 2.300 100,006 +0.02(+0.88%)
Jan 18, 2019 2.220 2.350 2.160 2.280 62,200 +0.05(+2.24%)
Jan 17, 2019 2.220 2.251 2.051 2.230 66,808 +0.02(+0.90%)
Jan 16, 2019 2.170 2.566 2.110 2.210 247,170 +0.10(+4.74%)
Jan 15, 2019 1.940 2.130 1.850 2.110 259,819 +0.17(+8.76%)
Jan 14, 2019 1.890 1.940 1.850 1.940 73,521 +0.06(+3.19%)
Jan 11, 2019 1.860 1.890 1.850 1.880 8,200 +0.01(+0.53%)
Jan 10, 2019 1.860 1.940 1.760 1.870 68,271 +0.01(+0.54%)
Jan 09, 2019 1.730 1.907 1.730 1.860 79,441 +0.08(+4.49%)
Jan 08, 2019 1.820 1.820 1.770 1.780 16,508 -0.04(-2.20%)
Jan 07, 2019 1.850 1.850 1.720 1.820 45,680 -0.04(-2.15%)
Jan 04, 2019 1.750 1.880 1.640 1.860 88,500 +0.13(+7.51%)
Jan 03, 2019 1.560 1.732 1.490 1.730 88,677 +0.17(+10.90%)
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.