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

Research Frontiers (NQ: REFR )

1.860 -0.070 (-3.63%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jul 31, 2017 1.300 1.300 1.200 1.260 24,565 -0.02(-1.56%)
Jul 28, 2017 1.280 1.280 1.230 1.280 8,068 -0.01(-0.78%)
Jul 27, 2017 1.220 1.290 1.220 1.290 8,921 +0.05(+4.03%)
Jul 25, 2017 1.240 1.240 1.240 136 +0.01(+0.81%)
Jul 24, 2017 1.275 1.300 1.230 1.230 8,606 -0.06(-4.42%)
Jul 21, 2017 1.300 1.300 1.287 1.287 42,951 +0.02(+1.33%)
Jul 20, 2017 1.250 1.292 1.250 1.270 6,332 +0.01(+0.79%)
Jul 19, 2017 1.250 1.320 1.250 1.260 15,268 +0.00(+0.00%)
Jul 18, 2017 1.220 1.290 1.200 1.260 63,471 +0.00(+0.00%)
Jul 17, 2017 1.300 1.300 1.250 1.260 21,108 -0.05(-3.82%)
Jul 14, 2017 1.280 1.350 1.220 1.310 15,549 +0.00(+0.00%)
Jul 13, 2017 1.230 1.310 1.230 1.310 13,820 +0.10(+8.26%)
Jul 12, 2017 1.250 1.290 1.200 1.210 103,948 +0.01(+0.83%)
Jul 11, 2017 1.250 1.250 1.200 1.200 15,015 -0.03(-2.44%)
Jul 10, 2017 1.300 1.300 1.210 1.230 24,713 -0.02(-1.60%)
Jul 07, 2017 1.240 1.260 1.215 1.250 3,342 +0.02(+1.63%)
Jul 06, 2017 1.230 1.250 1.220 1.230 15,632 +0.01(+0.82%)
Jul 05, 2017 1.210 1.275 1.210 1.220 24,377 -0.05(-3.94%)
Jul 03, 2017 1.280 1.300 1.270 1.270 3,284 -0.02(-1.54%)
Jun 30, 2017 1.260 1.300 1.260 1.290 14,350 +0.01(+0.80%)
Jun 29, 2017 1.250 1.291 1.250 1.280 21,608 +0.03(+2.38%)
Jun 28, 2017 1.250 1.280 1.250 1.250 16,309 -0.02(-1.57%)
Jun 27, 2017 1.270 1.280 1.250 1.270 32,796 -0.01(-0.78%)
Jun 26, 2017 1.330 1.330 1.250 1.280 24,296 -0.02(-1.54%)
Jun 23, 2017 1.349 1.349 1.290 1.300 18,574 -0.02(-1.52%)
Jun 22, 2017 1.300 1.350 1.300 1.320 22,016 +0.01(+0.61%)
Jun 21, 2017 1.350 1.350 1.310 1.312 15,583 -0.03(-2.09%)
Jun 20, 2017 1.350 1.350 1.320 1.340 12,406 +0.01(+0.75%)
Jun 19, 2017 1.370 1.385 1.300 1.330 56,211 -0.03(-2.21%)
Jun 16, 2017 1.300 1.360 1.250 1.360 22,635 +0.03(+2.26%)
Jun 15, 2017 1.330 1.350 1.240 1.330 11,903 +0.00(+0.00%)
Jun 14, 2017 1.400 1.420 1.300 1.330 13,516 -0.03(-2.21%)
Jun 13, 2017 1.300 1.450 1.273 1.360 94,242 +0.07(+5.43%)
Jun 12, 2017 1.480 1.500 1.260 1.290 143,694 -0.13(-9.15%)
Jun 09, 2017 1.230 1.430 1.230 1.420 119,836 +0.22(+18.33%)
Jun 08, 2017 1.210 1.244 1.190 1.200 30,455 +0.00(+0.00%)
Jun 07, 2017 1.200 1.257 1.167 1.200 19,080 +0.01(+0.84%)
Jun 06, 2017 1.150 1.190 1.150 1.190 10,100 +0.03(+2.59%)
Jun 05, 2017 1.080 1.182 1.050 1.160 75,121 +0.08(+7.41%)
Jun 02, 2017 1.070 1.080 1.060 1.080 8,947 +0.02(+1.89%)
Jun 01, 2017 1.100 1.130 1.053 1.060 19,025 -0.01(-0.93%)
May 31, 2017 1.090 1.090 1.050 1.070 21,231 +0.01(+0.94%)
May 30, 2017 1.060 1.089 1.050 1.060 49,989 -0.03(-2.75%)
May 26, 2017 1.180 1.180 1.050 1.090 58,544 -0.06(-5.22%)
May 25, 2017 1.150 1.190 1.140 1.150 42,471 +0.00(+0.00%)
May 24, 2017 1.080 1.150 1.080 1.150 22,608 +0.07(+6.53%)
May 23, 2017 1.130 1.150 1.010 1.079 122,489 -0.05(-4.47%)
May 22, 2017 1.100 1.150 1.080 1.130 61,318 +0.03(+2.73%)
May 19, 2017 1.150 1.250 1.030 1.100 161,826 +0.10(+10.00%)
May 18, 2017 1.050 1.100 0.9800 1.000 270,752 -0.07(-6.54%)
May 17, 2017 1.130 1.150 1.060 1.070 49,289 -0.06(-5.32%)
May 16, 2017 1.170 1.190 1.130 1.130 66,969 -0.01(-0.87%)
May 15, 2017 1.290 1.320 1.065 1.140 132,362 -0.13(-10.24%)
May 12, 2017 1.290 1.410 1.270 1.270 14,849 -0.02(-1.55%)
May 11, 2017 1.314 1.400 1.290 1.290 30,240 -0.08(-5.84%)
May 10, 2017 1.360 1.442 1.350 1.370 37,921 -0.03(-2.14%)
May 09, 2017 1.390 1.470 1.360 1.400 33,757 +0.02(+1.45%)
May 08, 2017 1.430 1.469 1.310 1.380 106,245 -0.03(-2.14%)
May 05, 2017 1.210 1.552 1.180 1.410 245,627 +0.21(+17.52%)
May 04, 2017 1.200 1.260 1.180 1.200 80,363 +0.00(+0.00%)
May 03, 2017 1.180 1.200 1.180 1.200 26,029 +0.03(+2.56%)
May 02, 2017 1.220 1.250 1.165 1.170 56,934 -0.04(-3.31%)
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.