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

Research Frontiers (NQ: REFR )

1.930 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jul 31, 2002 10.49 10.49 8.750 8.790 84,000 -1.56(-15.07%)
Jul 30, 2002 11.76 11.76 9.950 10.35 91,255 +0.46(+4.65%)
Jul 29, 2002 8.590 10.10 8.090 9.890 100,300 +1.56(+18.73%)
Jul 26, 2002 7.260 8.649 7.100 8.330 129,525 +1.18(+16.50%)
Jul 25, 2002 7.510 7.510 6.900 7.150 145,100 -0.30(-4.03%)
Jul 24, 2002 8.150 8.450 6.350 7.450 399,925 -0.86(-10.35%)
Jul 23, 2002 10.54 10.54 8.130 8.310 142,139 -2.14(-20.48%)
Jul 22, 2002 10.15 10.80 10.00 10.45 70,600 -0.05(-0.48%)
Jul 19, 2002 10.41 10.59 8.760 10.50 192,900 -0.90(-7.90%)
Jul 17, 2002 11.35 11.64 11.07 11.40 27,000 -0.80(-6.55%)
Jul 12, 2002 12.34 12.55 12.18 12.20 17,400 +0.03(+0.24%)
Jul 11, 2002 12.60 12.95 12.15 12.17 19,600 -0.43(-3.41%)
Jul 10, 2002 12.75 12.90 12.50 12.60 30,300 +0.10(+0.79%)
Jul 09, 2002 12.80 12.80 12.50 12.50 14,700 -0.39(-3.02%)
Jul 08, 2002 12.80 12.89 12.80 12.89 24,100 +0.14(+1.09%)
Jul 05, 2002 12.59 13.40 12.51 12.75 24,100 +0.35(+2.82%)
Jul 04, 2002 12.98 12.98 12.15 12.40 31,300 +0.00(+0.00%)
Jul 03, 2002 12.98 12.98 12.15 12.40 31,300 -0.50(-3.87%)
Jul 02, 2002 13.77 13.77 12.64 12.90 42,000 -0.86(-6.26%)
Jul 01, 2002 14.99 15.25 13.54 13.76 46,600 -1.10(-7.41%)
Jun 28, 2002 13.45 15.00 13.45 14.86 173,500 +1.41(+10.49%)
Jun 27, 2002 13.74 13.75 13.25 13.45 34,000 +0.45(+3.46%)
Jun 26, 2002 12.89 13.00 12.49 13.00 24,700 +0.04(+0.31%)
Jun 25, 2002 13.13 13.91 12.86 12.96 24,700 +0.02(+0.15%)
Jun 21, 2002 12.71 13.20 12.69 12.94 40,400 -0.01(-0.07%)
Jun 20, 2002 12.88 12.98 12.44 12.95 38,500 +0.44(+3.51%)
Jun 19, 2002 12.95 13.15 12.51 12.51 14,100 -0.54(-4.14%)
Jun 18, 2002 13.14 13.35 12.93 13.05 18,500 -0.02(-0.15%)
Jun 17, 2002 12.29 13.90 12.27 13.07 40,600 +0.77(+6.26%)
Jun 14, 2002 12.50 12.70 12.20 12.30 41,600 -0.47(-3.68%)
Jun 12, 2002 12.68 12.95 12.60 12.77 26,400 -0.13(-1.01%)
Jun 11, 2002 12.76 12.94 12.68 12.90 32,000 +0.14(+1.10%)
Jun 10, 2002 12.76 13.00 12.75 12.76 16,300 +0.06(+0.47%)
Jun 07, 2002 12.42 12.90 12.42 12.70 27,200 +0.19(+1.52%)
Jun 06, 2002 12.50 13.00 12.41 12.51 19,200 -0.24(-1.88%)
Jun 05, 2002 13.10 13.50 12.45 12.75 52,300 -1.06(-7.68%)
May 31, 2002 12.20 14.00 12.01 13.81 115,100 +0.31(+2.30%)
May 28, 2002 13.50 13.98 13.25 13.50 31,500 -0.23(-1.68%)
May 27, 2002 14.19 14.49 13.62 13.73 44,000 +0.00(+0.00%)
May 24, 2002 14.19 14.49 13.62 13.73 44,000 -0.42(-2.97%)
May 23, 2002 13.84 14.15 13.75 14.15 24,500 +0.31(+2.25%)
May 22, 2002 14.31 14.49 13.63 13.84 36,200 -0.86(-5.86%)
May 21, 2002 14.65 14.95 14.19 14.70 23,200 +0.18(+1.25%)
May 20, 2002 14.75 14.75 14.48 14.52 11,000 -0.24(-1.63%)
May 17, 2002 15.00 15.15 14.38 14.76 15,100 -0.09(-0.61%)
May 16, 2002 15.29 15.29 13.51 14.85 47,500 -0.45(-2.93%)
May 15, 2002 15.60 15.62 15.20 15.30 25,100 -0.00(-0.01%)
May 14, 2002 14.34 15.65 14.11 15.30 34,800 +0.71(+4.87%)
May 13, 2002 13.55 14.69 13.55 14.59 33,900 +0.99(+7.28%)
May 10, 2002 13.80 14.06 13.11 13.60 35,000 -0.40(-2.86%)
May 09, 2002 14.25 14.42 14.00 14.00 35,600 -0.50(-3.45%)
May 08, 2002 13.70 14.54 13.70 14.50 40,400 +0.80(+5.84%)
May 07, 2002 14.25 14.49 13.00 13.70 69,900 -0.30(-2.14%)
May 06, 2002 15.06 15.25 13.27 14.00 73,600 -1.39(-9.03%)
May 03, 2002 15.70 15.74 15.25 15.39 30,200 -0.31(-1.97%)
May 02, 2002 15.31 15.71 14.77 15.70 44,500 +0.19(+1.23%)
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.