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 29, 2014 5.080 5.090 5.090 5.090 27,700 +0.01(+0.20%)
Aug 28, 2014 5.170 5.180 5.040 5.080 21,157 -0.12(-2.31%)
Aug 27, 2014 5.140 5.140 4.990 5.200 47,432 +0.05(+0.97%)
Aug 26, 2014 4.990 5.150 4.990 5.150 41,919 +0.16(+3.21%)
Aug 25, 2014 5.020 5.010 4.950 4.990 31,945 -0.02(-0.40%)
Aug 22, 2014 5.080 5.190 4.980 5.010 24,601 -0.01(-0.20%)
Aug 21, 2014 5.000 5.200 5.000 5.020 24,351 -0.01(-0.20%)
Aug 20, 2014 5.110 5.150 5.110 5.030 45,063 -0.14(-2.71%)
Aug 19, 2014 5.040 5.250 5.040 5.170 27,721 +0.17(+3.40%)
Aug 18, 2014 5.020 5.040 5.000 5.000 42,023 -0.02(-0.40%)
Aug 15, 2014 5.010 5.110 4.962 5.020 23,305 -0.09(-1.76%)
Aug 14, 2014 5.090 5.110 5.040 5.110 31,353 +0.12(+2.40%)
Aug 13, 2014 4.970 5.050 4.930 4.990 19,286 +0.06(+1.22%)
Aug 12, 2014 4.990 5.020 4.824 4.930 32,804 -0.05(-1.00%)
Aug 11, 2014 5.040 5.140 4.980 4.980 35,774 -0.02(-0.40%)
Aug 08, 2014 4.750 5.000 4.750 5.000 90,059 +0.35(+7.53%)
Aug 07, 2014 4.580 4.722 4.580 4.650 39,505 -0.04(-0.85%)
Aug 06, 2014 4.920 4.930 4.600 4.690 121,011 -0.29(-5.82%)
Aug 05, 2014 5.160 5.310 4.920 4.980 50,644 -0.20(-3.86%)
Aug 04, 2014 5.270 5.340 5.100 5.180 22,234 -0.04(-0.77%)
Aug 01, 2014 5.170 5.300 5.110 5.220 18,125 +0.03(+0.58%)
Jul 31, 2014 5.250 5.370 5.100 5.190 29,704 -0.11(-2.08%)
Jul 30, 2014 5.200 5.440 5.150 5.300 54,419 +0.07(+1.34%)
Jul 29, 2014 5.400 5.460 5.210 5.230 41,845 -0.15(-2.79%)
Jul 28, 2014 5.440 5.460 5.270 5.380 23,984 -0.02(-0.37%)
Jul 25, 2014 5.390 5.450 5.300 5.400 30,344 +0.00(+0.00%)
Jul 24, 2014 5.370 5.480 5.270 5.400 33,699 +0.01(+0.18%)
Jul 23, 2014 5.600 5.620 5.380 5.390 33,851 -0.24(-4.26%)
Jul 22, 2014 5.610 5.750 5.540 5.630 24,382 +0.05(+0.90%)
Jul 21, 2014 5.500 5.680 5.500 5.580 41,572 +0.06(+1.09%)
Jul 18, 2014 5.740 5.770 5.510 5.520 55,198 -0.17(-2.99%)
Jul 17, 2014 5.810 5.970 5.670 5.690 68,822 -0.13(-2.23%)
Jul 16, 2014 5.750 5.850 5.720 5.820 36,155 +0.09(+1.57%)
Jul 15, 2014 5.770 5.770 5.680 5.730 19,892 -0.03(-0.52%)
Jul 14, 2014 5.670 5.780 5.660 5.760 38,608 +0.11(+1.95%)
Jul 11, 2014 5.610 5.690 5.590 5.650 10,056 +0.04(+0.71%)
Jul 10, 2014 5.660 5.670 5.540 5.610 15,563 -0.05(-0.88%)
Jul 09, 2014 5.614 5.790 5.614 5.660 19,041 +0.05(+0.89%)
Jul 08, 2014 5.680 5.680 5.520 5.610 38,844 -0.12(-2.09%)
Jul 07, 2014 5.830 5.850 5.570 5.730 44,955 -0.13(-2.22%)
Jul 03, 2014 5.990 5.860 5.860 5.860 36,500 -0.06(-1.01%)
Jul 02, 2014 5.990 5.990 5.900 5.920 33,221 -0.10(-1.66%)
Jul 01, 2014 6.050 6.090 5.931 6.020 56,416 -0.04(-0.66%)
Jun 30, 2014 6.020 6.090 5.900 6.060 41,357 +0.00(+0.00%)
Jun 27, 2014 5.880 6.060 5.850 6.060 47,925 +0.18(+3.06%)
Jun 26, 2014 5.650 5.900 5.631 5.880 32,997 +0.24(+4.26%)
Jun 25, 2014 5.550 5.740 5.460 5.640 46,487 +0.07(+1.26%)
Jun 24, 2014 5.635 5.660 5.460 5.570 85,367 -0.07(-1.24%)
Jun 23, 2014 5.570 5.889 5.560 5.640 36,921 +0.01(+0.18%)
Jun 20, 2014 5.250 5.750 5.150 5.630 230,606 +0.19(+3.49%)
Jun 19, 2014 5.760 5.760 5.350 5.440 408,919 -0.57(-9.48%)
Jun 18, 2014 5.960 6.090 5.905 6.010 37,500 +0.11(+1.86%)
Jun 17, 2014 5.950 6.090 5.880 5.900 95,361 -0.01(-0.17%)
Jun 16, 2014 6.150 6.150 5.810 5.910 110,616 -0.23(-3.75%)
Jun 13, 2014 5.700 6.240 5.660 6.140 116,864 +0.47(+8.29%)
Jun 12, 2014 5.640 5.700 5.600 5.670 30,343 +0.03(+0.53%)
Jun 11, 2014 5.620 5.712 5.603 5.640 18,876 +0.02(+0.36%)
Jun 10, 2014 5.684 5.700 5.610 5.620 23,756 -0.07(-1.23%)
Jun 06, 2014 5.715 5.760 5.640 5.690 8,633 -0.02(-0.35%)
Jun 05, 2014 5.460 5.760 5.460 5.710 35,625 +0.32(+5.94%)
Jun 04, 2014 5.410 5.510 5.290 5.390 53,158 -0.08(-1.46%)
Jun 03, 2014 5.700 5.880 5.450 5.470 88,778 -0.22(-3.87%)
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.