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 31, 2020 2.420 2.600 2.320 2.340 231,393 -0.13(-5.26%)
Mar 30, 2020 2.560 2.670 2.470 2.470 173,247 -0.17(-6.44%)
Mar 27, 2020 2.650 2.834 2.601 2.640 107,500 -0.06(-2.22%)
Mar 26, 2020 3.000 3.000 2.600 2.700 158,450 -0.23(-7.85%)
Mar 25, 2020 2.940 2.990 2.700 2.930 250,785 -0.01(-0.34%)
Mar 24, 2020 2.760 2.990 2.760 2.940 275,582 +0.24(+8.89%)
Mar 23, 2020 2.500 2.750 2.340 2.700 240,430 +0.19(+7.57%)
Mar 20, 2020 2.750 2.890 2.500 2.510 177,500 -0.24(-8.73%)
Mar 19, 2020 2.750 2.850 2.550 2.750 97,497 -0.03(-1.08%)
Mar 18, 2020 2.960 2.960 2.610 2.780 202,383 -0.25(-8.25%)
Mar 17, 2020 2.760 3.250 2.730 3.030 184,415 +0.25(+8.99%)
Mar 16, 2020 2.470 2.850 2.240 2.780 188,245 -0.03(-1.07%)
Mar 13, 2020 2.760 2.830 2.200 2.810 422,600 +0.19(+7.14%)
Mar 12, 2020 2.560 2.720 2.370 2.623 164,190 -0.12(-4.28%)
Mar 11, 2020 2.850 2.911 2.613 2.740 157,330 -0.20(-6.80%)
Mar 10, 2020 3.180 3.240 2.860 2.940 130,188 -0.10(-3.29%)
Mar 09, 2020 3.090 3.250 2.960 3.040 173,929 -0.18(-5.59%)
Mar 06, 2020 3.150 3.260 3.100 3.220 72,400 -0.02(-0.62%)
Mar 05, 2020 3.380 3.445 3.120 3.240 108,653 -0.10(-2.99%)
Mar 04, 2020 3.270 3.400 3.220 3.340 49,039 +0.11(+3.41%)
Mar 03, 2020 3.410 3.531 3.130 3.230 68,557 -0.16(-4.72%)
Mar 02, 2020 3.180 3.440 3.150 3.390 187,304 +0.29(+9.35%)
Feb 28, 2020 3.160 3.330 3.060 3.100 141,800 -0.25(-7.46%)
Feb 27, 2020 3.470 3.480 3.060 3.350 374,526 -0.16(-4.56%)
Feb 26, 2020 3.710 3.823 3.510 3.510 122,449 -0.22(-5.90%)
Feb 25, 2020 3.800 3.850 3.650 3.730 126,013 -0.05(-1.32%)
Feb 24, 2020 3.700 3.810 3.600 3.780 75,928 -0.03(-0.79%)
Feb 21, 2020 4.190 4.230 3.655 3.810 180,500 -0.34(-8.19%)
Feb 20, 2020 3.900 4.240 3.870 4.150 319,966 +0.28(+7.24%)
Feb 19, 2020 3.790 3.950 3.660 3.870 91,778 +0.14(+3.75%)
Feb 18, 2020 3.610 3.810 3.610 3.730 141,986 +0.05(+1.36%)
Feb 14, 2020 3.450 3.789 3.438 3.680 228,300 +0.26(+7.60%)
Feb 13, 2020 3.370 3.440 3.370 3.420 42,742 +0.03(+0.88%)
Feb 12, 2020 3.370 3.448 3.280 3.390 68,652 +0.06(+1.80%)
Feb 11, 2020 3.280 3.400 3.250 3.330 29,849 +0.07(+2.15%)
Feb 10, 2020 3.310 3.365 3.235 3.260 104,322 -0.07(-2.10%)
Feb 07, 2020 3.420 3.430 3.310 3.330 32,000 -0.10(-2.92%)
Feb 06, 2020 3.380 3.431 3.330 3.430 42,596 +0.05(+1.48%)
Feb 05, 2020 3.430 3.448 3.370 3.380 45,035 -0.10(-2.87%)
Feb 04, 2020 3.540 3.590 3.400 3.480 45,102 -0.01(-0.29%)
Feb 03, 2020 3.370 3.520 3.340 3.490 31,854 +0.16(+4.80%)
Jan 31, 2020 3.440 3.455 3.270 3.330 69,400 -0.09(-2.63%)
Jan 30, 2020 3.630 3.713 3.330 3.420 89,257 -0.18(-5.00%)
Jan 29, 2020 3.410 3.690 3.410 3.600 137,567 +0.12(+3.45%)
Jan 28, 2020 3.410 3.528 3.410 3.480 17,315 +0.10(+2.96%)
Jan 27, 2020 3.500 3.500 3.360 3.380 63,367 -0.13(-3.70%)
Jan 24, 2020 3.540 3.590 3.440 3.510 45,900 -0.03(-0.85%)
Jan 23, 2020 3.390 3.570 3.300 3.540 111,959 +0.11(+3.21%)
Jan 22, 2020 3.200 3.440 3.180 3.430 130,994 +0.22(+6.85%)
Jan 21, 2020 3.190 3.210 3.179 3.210 42,276 +0.03(+0.94%)
Jan 17, 2020 3.100 3.188 3.100 3.180 38,200 +0.06(+1.92%)
Jan 16, 2020 3.050 3.140 3.040 3.120 42,757 +0.09(+2.97%)
Jan 15, 2020 3.160 3.160 3.010 3.030 102,620 -0.11(-3.50%)
Jan 14, 2020 3.080 3.190 3.065 3.140 32,785 +0.04(+1.29%)
Jan 13, 2020 3.100 3.110 2.950 3.100 112,874 +0.03(+0.98%)
Jan 10, 2020 3.090 3.090 3.030 3.070 25,400 +0.01(+0.33%)
Jan 09, 2020 3.060 3.120 3.020 3.060 39,705 -0.01(-0.33%)
Jan 08, 2020 3.050 3.130 3.050 3.070 56,645 +0.04(+1.32%)
Jan 07, 2020 3.080 3.150 3.030 3.030 85,644 -0.08(-2.57%)
Jan 06, 2020 3.080 3.140 3.030 3.110 80,259 +0.03(+0.97%)
Jan 03, 2020 3.070 3.170 3.030 3.080 61,700 +0.02(+0.65%)
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.