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, 2023 1.700 1.740 1.680 1.710 12,795 +0.00(+0.00%)
Mar 30, 2023 1.710 1.740 1.680 1.710 34,263 -0.01(-0.58%)
Mar 29, 2023 1.790 1.800 1.710 1.720 18,478 -0.04(-2.27%)
Mar 28, 2023 1.800 1.800 1.720 1.760 34,626 +0.02(+1.15%)
Mar 27, 2023 1.780 1.790 1.710 1.740 12,811 -0.03(-1.69%)
Mar 24, 2023 1.780 1.840 1.750 1.770 22,963 -0.02(-1.12%)
Mar 23, 2023 1.780 1.800 1.780 1.790 3,226 -0.02(-1.10%)
Mar 22, 2023 1.860 1.860 1.780 1.810 13,686 +0.03(+1.69%)
Mar 21, 2023 1.810 1.840 1.780 1.780 19,899 -0.02(-1.11%)
Mar 20, 2023 1.900 1.900 1.800 1.800 19,745 -0.10(-5.26%)
Mar 17, 2023 1.850 1.950 1.850 1.900 43,612 +0.04(+2.15%)
Mar 16, 2023 1.780 1.880 1.780 1.860 6,358 +0.04(+2.20%)
Mar 15, 2023 1.860 1.861 1.820 1.820 26,878 -0.04(-2.15%)
Mar 14, 2023 1.900 1.920 1.819 1.860 39,193 -0.04(-2.11%)
Mar 13, 2023 1.780 1.920 1.780 1.900 89,971 +0.11(+6.15%)
Mar 10, 2023 1.800 1.848 1.790 1.790 12,572 +0.04(+2.29%)
Mar 09, 2023 1.810 1.818 1.750 1.750 11,798 -0.05(-2.78%)
Mar 08, 2023 1.841 1.842 1.800 1.800 16,227 -0.02(-1.10%)
Mar 07, 2023 1.850 1.870 1.820 1.820 46,428 -0.07(-3.70%)
Mar 06, 2023 1.900 1.900 1.870 1.890 9,290 -0.01(-0.53%)
Mar 03, 2023 1.900 1.940 1.890 1.900 9,309 +0.01(+0.53%)
Mar 02, 2023 1.870 1.920 1.870 1.890 22,808 +0.02(+1.07%)
Mar 01, 2023 1.868 1.900 1.868 1.870 19,623 -0.01(-0.53%)
Feb 28, 2023 1.890 1.930 1.880 1.880 12,713 +0.00(+0.27%)
Feb 27, 2023 1.920 1.950 1.852 1.875 13,510 -0.04(-2.34%)
Feb 24, 2023 1.900 1.950 1.830 1.920 13,021 -0.01(-0.52%)
Feb 23, 2023 1.950 1.970 1.920 1.930 23,155 -0.02(-1.03%)
Feb 22, 2023 1.970 1.970 1.950 1.950 3,967 +0.00(+0.00%)
Feb 21, 2023 1.980 1.980 1.930 1.950 4,570 -0.04(-2.01%)
Feb 17, 2023 1.910 2.010 1.910 1.990 9,422 +0.07(+3.65%)
Feb 16, 2023 2.020 2.020 1.890 1.920 52,173 -0.10(-4.96%)
Feb 15, 2023 1.950 2.040 1.950 2.020 4,088 +0.03(+1.51%)
Feb 14, 2023 1.970 2.000 1.920 1.990 21,707 +0.07(+3.65%)
Feb 13, 2023 1.910 1.960 1.910 1.920 8,497 -0.03(-1.54%)
Feb 10, 2023 2.000 2.064 1.920 1.950 17,304 -0.03(-1.52%)
Feb 09, 2023 2.050 2.050 1.950 1.980 37,339 -0.06(-2.94%)
Feb 08, 2023 2.040 2.041 2.030 2.040 3,768 -0.01(-0.49%)
Feb 07, 2023 2.080 2.080 2.050 2.050 7,987 -0.02(-0.97%)
Feb 06, 2023 2.070 2.070 2.040 2.070 4,723 -0.04(-1.90%)
Feb 03, 2023 2.134 2.134 2.060 2.110 14,737 +0.01(+0.48%)
Feb 02, 2023 2.115 2.115 2.070 2.100 17,335 +0.05(+2.44%)
Feb 01, 2023 2.080 2.080 2.050 2.050 11,390 -0.07(-3.30%)
Jan 31, 2023 2.065 2.162 2.020 2.120 19,941 +0.10(+4.95%)
Jan 30, 2023 2.020 2.050 2.020 2.020 18,002 -0.03(-1.46%)
Jan 27, 2023 2.050 2.120 2.010 2.050 13,380 -0.04(-1.68%)
Jan 26, 2023 2.040 2.210 2.040 2.085 8,029 +0.04(+2.21%)
Jan 25, 2023 2.130 2.150 1.950 2.040 80,345 -0.09(-4.25%)
Jan 24, 2023 2.070 2.145 2.070 2.131 13,991 +0.02(+0.97%)
Jan 23, 2023 2.130 2.147 2.100 2.110 22,554 +0.00(+0.00%)
Jan 20, 2023 2.156 2.156 2.073 2.110 3,145 -0.04(-1.86%)
Jan 19, 2023 2.210 2.240 2.150 2.150 19,049 -0.03(-1.38%)
Jan 18, 2023 2.228 2.240 2.164 2.180 2,573 -0.06(-2.68%)
Jan 17, 2023 2.150 2.260 2.100 2.240 31,402 +0.09(+4.19%)
Jan 13, 2023 2.220 2.220 2.110 2.150 16,059 -0.05(-2.27%)
Jan 12, 2023 2.210 2.210 2.120 2.200 10,271 -0.01(-0.45%)
Jan 11, 2023 2.220 2.250 2.120 2.210 26,140 -0.04(-1.78%)
Jan 10, 2023 2.200 2.275 2.170 2.250 25,033 +0.03(+1.35%)
Jan 09, 2023 2.298 2.298 2.190 2.220 15,455 -0.06(-2.59%)
Jan 06, 2023 2.290 2.300 2.170 2.279 16,908 +0.05(+2.20%)
Jan 05, 2023 2.290 2.290 2.181 2.230 13,444 -0.06(-2.62%)
Jan 04, 2023 2.090 2.300 2.090 2.290 30,080 +0.23(+11.17%)
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.