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

Research Frontiers (NQ: REFR )

2.060 +0.200 (+10.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Aug 30, 2002 9.460 9.810 9.400 9.400 14,200 -0.15(-1.56%)
Aug 29, 2002 9.690 9.850 9.500 9.549 21,900 +0.05(+0.52%)
Aug 28, 2002 9.600 10.00 9.500 9.500 17,400 -0.11(-1.14%)
Aug 27, 2002 10.00 10.00 9.560 9.610 21,353 -0.34(-3.41%)
Aug 26, 2002 10.00 10.25 9.560 9.949 33,783 -0.41(-3.96%)
Aug 23, 2002 11.65 11.85 9.750 10.36 34,400 -0.99(-8.73%)
Aug 22, 2002 11.00 12.16 10.73 11.35 85,100 +0.48(+4.42%)
Aug 21, 2002 10.25 11.00 10.00 10.87 87,135 +0.87(+8.70%)
Aug 20, 2002 9.939 10.10 9.750 10.00 14,800 +0.40(+4.17%)
Aug 16, 2002 9.420 9.850 9.071 9.600 18,900 +0.22(+2.35%)
Aug 15, 2002 9.230 10.00 9.050 9.380 27,900 +0.13(+1.41%)
Aug 14, 2002 9.052 9.250 8.770 9.250 16,500 +0.20(+2.21%)
Aug 13, 2002 9.200 9.359 8.780 9.050 25,000 +0.03(+0.33%)
Aug 12, 2002 9.060 9.200 8.800 9.020 16,200 +1.04(+13.03%)
Aug 07, 2002 8.450 8.450 7.820 7.980 47,487 -0.44(-5.23%)
Aug 06, 2002 8.200 9.180 8.000 8.420 58,991 +0.42(+5.25%)
Aug 05, 2002 8.890 9.080 8.000 8.000 71,200 -0.75(-8.57%)
Aug 02, 2002 9.120 9.800 8.470 8.750 46,800 -0.26(-2.90%)
Aug 01, 2002 8.960 9.430 8.710 9.011 3,550,000 +0.22(+2.51%)
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%)
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.