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

Research Frontiers (NQ: REFR )

1.886 -0.044 (-2.28%)
Streaming Delayed Price Updated: 2:24 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, 2020 3.340 3.410 3.210 3.380 120,800 +0.08(+2.42%)
Jul 30, 2020 3.300 3.340 3.220 3.300 66,539 -0.05(-1.49%)
Jul 29, 2020 3.320 3.380 3.210 3.350 79,141 +0.06(+1.82%)
Jul 28, 2020 3.500 3.580 3.200 3.290 220,399 -0.15(-4.50%)
Jul 27, 2020 3.230 3.450 3.230 3.445 131,533 +0.27(+8.68%)
Jul 24, 2020 3.210 3.260 3.100 3.170 77,200 -0.04(-1.25%)
Jul 23, 2020 3.290 3.320 3.200 3.210 97,356 -0.04(-1.23%)
Jul 22, 2020 3.350 3.450 3.250 3.250 121,246 -0.08(-2.40%)
Jul 21, 2020 3.480 3.569 3.290 3.330 128,643 -0.10(-2.92%)
Jul 20, 2020 3.350 3.470 3.270 3.430 225,844 +0.12(+3.63%)
Jul 17, 2020 3.340 3.363 3.170 3.310 128,200 +0.05(+1.53%)
Jul 16, 2020 3.400 3.450 3.230 3.260 126,951 -0.20(-5.78%)
Jul 15, 2020 3.400 3.500 3.340 3.460 134,341 +0.09(+2.67%)
Jul 14, 2020 3.450 3.640 3.300 3.370 161,786 -0.06(-1.75%)
Jul 13, 2020 3.550 3.690 3.310 3.430 249,070 +0.05(+1.48%)
Jul 10, 2020 3.210 3.440 3.150 3.380 210,000 +0.17(+5.30%)
Jul 09, 2020 3.340 3.340 3.150 3.210 159,080 -0.08(-2.43%)
Jul 08, 2020 3.450 3.450 3.140 3.290 256,347 -0.10(-2.95%)
Jul 07, 2020 3.580 3.680 3.340 3.390 146,577 -0.23(-6.35%)
Jul 06, 2020 3.880 3.920 3.470 3.620 265,638 -0.24(-6.22%)
Jul 02, 2020 3.680 3.940 3.680 3.860 167,700 +0.18(+4.89%)
Jul 01, 2020 4.030 4.100 3.510 3.680 284,136 -0.38(-9.36%)
Jun 30, 2020 3.850 4.130 3.680 4.060 278,235 +0.25(+6.56%)
Jun 29, 2020 4.340 4.390 3.680 3.810 661,507 -0.24(-5.93%)
Jun 26, 2020 5.050 5.103 4.020 4.050 3,616,400 -0.96(-19.16%)
Jun 25, 2020 5.480 5.700 4.910 5.010 422,100 -0.43(-7.90%)
Jun 24, 2020 5.150 5.480 5.060 5.440 352,046 +0.32(+6.25%)
Jun 23, 2020 5.250 5.290 5.000 5.120 199,463 -0.12(-2.29%)
Jun 22, 2020 5.160 5.250 5.060 5.240 147,776 +0.11(+2.14%)
Jun 19, 2020 5.020 5.190 4.958 5.130 139,500 +0.14(+2.81%)
Jun 18, 2020 5.020 5.200 4.920 4.990 95,789 -0.06(-1.19%)
Jun 17, 2020 5.040 5.250 5.030 5.050 108,473 +0.00(+0.00%)
Jun 16, 2020 5.060 5.230 4.896 5.050 134,895 +0.20(+4.12%)
Jun 15, 2020 4.790 5.180 4.775 4.850 182,359 -0.06(-1.22%)
Jun 12, 2020 4.640 4.940 4.600 4.910 124,600 +0.48(+10.84%)
Jun 11, 2020 5.020 5.130 4.380 4.430 239,164 -0.70(-13.65%)
Jun 10, 2020 4.970 5.250 4.800 5.130 219,051 +0.09(+1.79%)
Jun 09, 2020 5.040 5.140 4.840 5.040 202,911 +0.01(+0.20%)
Jun 08, 2020 5.120 5.270 5.000 5.030 171,745 -0.09(-1.76%)
Jun 05, 2020 5.000 5.140 4.853 5.120 165,400 +0.16(+3.23%)
Jun 04, 2020 4.810 4.980 4.710 4.960 190,341 +0.15(+3.12%)
Jun 03, 2020 4.980 4.980 4.770 4.810 174,168 -0.08(-1.64%)
Jun 02, 2020 4.920 5.090 4.730 4.890 216,692 +0.03(+0.62%)
Jun 01, 2020 4.360 4.960 4.360 4.860 163,976 +0.41(+9.21%)
May 29, 2020 4.860 4.970 4.360 4.450 238,400 -0.41(-8.44%)
May 28, 2020 4.710 4.960 4.698 4.860 242,514 +0.16(+3.40%)
May 27, 2020 4.550 4.700 4.330 4.700 144,087 +0.20(+4.44%)
May 26, 2020 4.280 4.580 4.200 4.500 206,655 +0.22(+5.14%)
May 22, 2020 4.180 4.330 4.170 4.280 92,700 +0.07(+1.66%)
May 21, 2020 4.240 4.360 4.150 4.210 109,026 +0.01(+0.24%)
May 20, 2020 4.150 4.250 4.070 4.200 142,021 +0.06(+1.45%)
May 19, 2020 3.870 4.175 3.860 4.140 143,151 +0.32(+8.38%)
May 18, 2020 4.120 4.260 3.750 3.820 362,504 -0.31(-7.51%)
May 15, 2020 3.960 4.248 3.910 4.130 287,800 +0.18(+4.56%)
May 14, 2020 3.780 4.000 3.520 3.950 242,612 +0.14(+3.67%)
May 13, 2020 3.880 3.900 3.520 3.810 207,429 -0.03(-0.78%)
May 12, 2020 3.860 3.920 3.630 3.840 135,813 +0.03(+0.79%)
May 11, 2020 3.520 4.030 3.510 3.810 356,997 +0.20(+5.54%)
May 08, 2020 3.090 3.630 3.010 3.610 289,400 +0.34(+10.40%)
May 07, 2020 2.660 3.300 2.640 3.270 499,865 +0.60(+22.47%)
May 06, 2020 2.710 2.870 2.610 2.670 33,854 -0.05(-1.84%)
May 05, 2020 2.560 2.890 2.470 2.720 69,995 +0.08(+3.03%)
May 04, 2020 2.740 2.740 2.560 2.640 60,043 -0.18(-6.38%)
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.