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

Research Frontiers (NQ: REFR )

2.320 +0.380 (+19.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 29, 2016 3.250 3.480 3.220 3.440 44,638 +0.21(+6.50%)
Jul 28, 2016 3.110 3.230 3.100 3.230 164,382 +0.10(+3.19%)
Jul 27, 2016 3.280 3.300 3.110 3.130 63,857 -0.12(-3.69%)
Jul 26, 2016 3.220 3.380 3.210 3.250 24,546 -0.01(-0.31%)
Jul 25, 2016 3.300 3.360 3.210 3.260 41,796 -0.05(-1.51%)
Jul 22, 2016 3.400 3.430 3.280 3.310 15,588 -0.10(-2.93%)
Jul 21, 2016 3.400 3.440 3.400 3.410 10,747 -0.02(-0.58%)
Jul 20, 2016 3.424 3.450 3.410 3.430 8,899 +0.01(+0.29%)
Jul 19, 2016 3.480 3.480 3.400 3.420 7,009 -0.01(-0.29%)
Jul 18, 2016 3.400 3.470 3.400 3.430 12,516 +0.03(+0.88%)
Jul 15, 2016 3.410 3.470 3.400 3.400 14,747 -0.04(-1.16%)
Jul 14, 2016 3.570 3.670 3.430 3.440 29,962 -0.15(-4.18%)
Jul 13, 2016 3.800 3.800 3.560 3.590 16,030 -0.17(-4.52%)
Jul 12, 2016 3.780 3.810 3.760 3.760 6,943 -0.03(-0.79%)
Jul 11, 2016 3.720 3.815 3.700 3.790 29,789 +0.06(+1.61%)
Jul 08, 2016 3.730 3.730 3.710 3.730 11,316 +0.00(+0.00%)
Jul 07, 2016 3.680 3.730 3.670 3.730 23,011 +0.30(+8.75%)
Jul 05, 2016 3.590 3.600 3.401 3.430 32,797 -0.17(-4.72%)
Jul 01, 2016 3.620 3.600 3.600 3.600 4,200 -0.05(-1.37%)
Jun 30, 2016 3.600 3.700 3.550 3.650 35,388 +0.09(+2.53%)
Jun 29, 2016 3.690 3.690 3.560 3.560 14,622 +0.08(+2.30%)
Jun 28, 2016 3.400 3.530 3.400 3.480 13,745 +0.17(+5.14%)
Jun 27, 2016 3.600 3.640 3.295 3.310 32,352 -0.30(-8.31%)
Jun 24, 2016 3.600 3.690 3.590 3.610 26,821 -0.05(-1.37%)
Jun 23, 2016 3.730 3.780 3.610 3.660 40,561 -0.06(-1.61%)
Jun 22, 2016 3.730 3.800 3.690 3.720 13,086 -0.03(-0.80%)
Jun 21, 2016 3.850 3.850 3.750 3.750 17,067 -0.06(-1.57%)
Jun 20, 2016 3.850 3.850 3.800 3.810 6,990 +0.01(+0.26%)
Jun 17, 2016 3.810 3.900 3.800 3.800 6,791 -0.04(-1.04%)
Jun 16, 2016 3.790 3.890 3.780 3.840 23,675 +0.05(+1.32%)
Jun 15, 2016 3.790 3.820 3.780 3.790 46,715 +0.01(+0.26%)
Jun 14, 2016 3.730 3.810 3.730 3.780 21,858 +0.05(+1.34%)
Jun 13, 2016 3.760 3.790 3.730 3.730 13,715 -0.03(-0.80%)
Jun 10, 2016 3.750 3.770 3.740 3.760 26,660 -0.01(-0.27%)
Jun 09, 2016 3.830 3.840 3.770 3.770 39,462 -0.07(-1.82%)
Jun 08, 2016 3.960 3.960 3.800 3.840 18,952 -0.08(-2.04%)
Jun 07, 2016 3.900 3.960 3.800 3.920 53,755 +0.01(+0.26%)
Jun 06, 2016 4.000 4.000 3.890 3.910 29,057 -0.01(-0.26%)
Jun 03, 2016 3.980 3.980 3.860 3.920 42,060 -0.06(-1.51%)
Jun 02, 2016 4.040 4.080 3.980 3.980 10,687 -0.07(-1.72%)
Jun 01, 2016 4.090 4.100 4.000 4.050 14,033 -0.02(-0.50%)
May 31, 2016 3.960 4.100 3.960 4.070 24,261 +0.02(+0.49%)
May 27, 2016 4.060 4.050 4.050 4.050 20,300 +0.06(+1.50%)
May 26, 2016 3.970 4.030 3.920 3.990 24,017 +0.02(+0.50%)
May 25, 2016 3.970 3.970 3.950 3.970 12,018 +0.02(+0.51%)
May 24, 2016 3.940 3.970 3.940 3.950 7,608 +0.03(+0.77%)
May 23, 2016 3.910 3.970 3.910 3.920 29,866 +0.00(+0.00%)
May 20, 2016 3.960 3.970 3.920 3.920 11,146 -0.02(-0.51%)
May 19, 2016 3.920 3.960 3.920 3.940 10,280 -0.02(-0.51%)
May 18, 2016 4.290 4.290 3.940 3.960 17,686 +0.00(+0.00%)
May 17, 2016 4.140 4.140 3.960 3.960 57,482 -0.15(-3.65%)
May 16, 2016 4.010 4.170 3.980 4.110 36,910 +0.15(+3.79%)
May 13, 2016 4.200 4.200 3.857 3.960 102,478 -0.21(-5.04%)
May 12, 2016 4.240 4.292 4.170 4.170 20,302 -0.12(-2.80%)
May 11, 2016 4.320 4.320 4.270 4.290 1,085 +0.01(+0.23%)
May 10, 2016 4.200 4.320 4.100 4.280 49,220 +0.07(+1.66%)
May 09, 2016 4.350 4.400 4.200 4.210 42,140 -0.19(-4.32%)
May 06, 2016 4.490 4.765 4.380 4.400 50,540 -0.11(-2.44%)
May 05, 2016 4.622 4.779 4.510 4.510 17,800 -0.18(-3.84%)
May 04, 2016 4.600 4.740 4.570 4.690 29,868 +0.09(+1.96%)
May 03, 2016 4.534 4.600 4.530 4.600 31,699 +0.08(+1.77%)
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.