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

Research Frontiers (NQ: REFR )

1.890 -0.040 (-2.07%)
Streaming Delayed Price Updated: 12:38 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, 2021 2.760 2.900 2.750 2.840 244,693 +0.13(+4.80%)
Mar 30, 2021 2.850 2.990 2.710 2.710 115,683 -0.16(-5.57%)
Mar 29, 2021 3.000 3.000 2.840 2.870 64,724 -0.12(-4.01%)
Mar 26, 2021 3.080 3.080 2.928 2.990 77,800 -0.05(-1.64%)
Mar 25, 2021 2.850 3.055 2.785 3.040 127,362 +0.13(+4.47%)
Mar 24, 2021 3.030 3.230 2.900 2.910 202,938 -0.16(-5.21%)
Mar 23, 2021 3.240 3.290 3.060 3.070 111,453 -0.21(-6.40%)
Mar 22, 2021 3.270 3.360 3.170 3.280 180,684 +0.08(+2.50%)
Mar 19, 2021 3.160 3.310 3.140 3.200 225,100 +0.01(+0.31%)
Mar 18, 2021 3.230 3.390 3.180 3.190 67,109 -0.03(-0.93%)
Mar 17, 2021 3.220 3.290 3.050 3.220 134,677 +0.00(+0.00%)
Mar 16, 2021 3.450 3.480 3.210 3.220 147,709 -0.21(-6.12%)
Mar 15, 2021 3.420 3.640 3.380 3.430 181,102 -0.15(-4.19%)
Mar 12, 2021 3.800 3.850 3.510 3.580 227,800 -0.32(-8.21%)
Mar 11, 2021 3.820 3.900 3.750 3.900 181,100 +0.15(+4.00%)
Mar 10, 2021 3.830 3.920 3.740 3.750 139,152 -0.02(-0.53%)
Mar 09, 2021 3.650 3.890 3.610 3.770 228,966 +0.24(+6.80%)
Mar 08, 2021 3.640 3.800 3.507 3.530 119,773 -0.11(-3.02%)
Mar 05, 2021 3.700 3.720 3.260 3.640 191,000 -0.04(-1.09%)
Mar 04, 2021 3.740 3.750 3.400 3.680 425,889 -0.02(-0.54%)
Mar 03, 2021 3.850 3.950 3.680 3.700 249,113 -0.19(-4.88%)
Mar 02, 2021 3.960 4.070 3.780 3.890 239,835 -0.14(-3.47%)
Mar 01, 2021 4.120 4.180 3.860 4.030 252,923 +0.00(+0.00%)
Feb 26, 2021 4.000 4.290 3.930 4.030 213,800 -0.04(-0.98%)
Feb 25, 2021 4.620 4.760 4.050 4.070 203,523 -0.55(-11.90%)
Feb 24, 2021 4.500 4.840 4.500 4.620 102,965 +0.00(+0.00%)
Feb 23, 2021 4.510 4.710 4.010 4.620 277,466 -0.25(-5.13%)
Feb 22, 2021 5.030 5.360 4.820 4.870 235,489 -0.16(-3.18%)
Feb 19, 2021 5.330 5.450 4.950 5.030 343,900 -0.34(-6.33%)
Feb 18, 2021 5.120 5.660 4.870 5.370 671,318 +0.20(+3.87%)
Feb 17, 2021 4.790 5.200 4.600 5.170 344,508 +0.37(+7.71%)
Feb 16, 2021 4.890 4.890 4.580 4.800 158,599 +0.04(+0.84%)
Feb 12, 2021 4.460 4.790 4.400 4.760 135,500 +0.21(+4.62%)
Feb 11, 2021 4.530 4.680 4.330 4.550 196,647 -0.02(-0.44%)
Feb 10, 2021 4.990 4.990 4.530 4.570 276,278 -0.41(-8.23%)
Feb 09, 2021 4.910 5.100 4.810 4.980 295,629 -0.02(-0.40%)
Feb 08, 2021 5.390 5.490 4.730 5.000 546,185 -0.27(-5.12%)
Feb 05, 2021 4.950 5.500 4.730 5.270 951,100 +0.50(+10.48%)
Feb 04, 2021 4.050 4.800 3.950 4.770 415,441 +0.77(+19.25%)
Feb 03, 2021 3.970 4.090 3.874 4.000 258,865 +0.02(+0.63%)
Feb 02, 2021 4.150 4.150 3.860 3.975 231,948 -0.16(-3.99%)
Feb 01, 2021 4.100 4.270 3.910 4.140 188,039 +0.08(+2.10%)
Jan 29, 2021 3.970 4.399 3.871 4.055 360,900 +0.16(+4.24%)
Jan 28, 2021 4.290 4.300 3.670 3.890 553,078 -0.40(-9.32%)
Jan 27, 2021 4.810 4.860 4.200 4.290 521,899 -0.52(-10.81%)
Jan 26, 2021 4.990 5.020 4.640 4.810 506,597 -0.05(-1.03%)
Jan 25, 2021 4.600 5.170 4.420 4.860 889,267 +0.67(+15.99%)
Jan 22, 2021 4.450 4.550 4.130 4.190 352,400 -0.27(-6.05%)
Jan 21, 2021 4.300 4.610 4.040 4.460 505,108 +0.21(+4.94%)
Jan 20, 2021 3.940 4.350 3.795 4.250 385,866 +0.45(+11.84%)
Jan 19, 2021 3.940 4.050 3.770 3.800 313,093 -0.14(-3.55%)
Jan 15, 2021 3.950 4.220 3.620 3.940 360,300 -0.01(-0.25%)
Jan 14, 2021 3.910 4.200 3.560 3.950 793,509 +0.00(+0.00%)
Jan 13, 2021 3.130 4.860 3.080 3.950 2,963,778 +0.84(+27.01%)
Jan 12, 2021 2.940 3.110 2.940 3.110 171,539 +0.17(+5.78%)
Jan 11, 2021 2.900 3.050 2.820 2.940 164,420 +0.02(+0.68%)
Jan 08, 2021 2.860 2.950 2.800 2.920 155,500 +0.07(+2.46%)
Jan 07, 2021 2.870 2.920 2.780 2.850 99,571 +0.00(+0.00%)
Jan 06, 2021 2.840 2.920 2.740 2.850 121,793 +0.02(+0.71%)
Jan 05, 2021 2.710 2.890 2.700 2.830 84,137 +0.16(+5.99%)
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.