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

Research Frontiers (NQ: REFR )

1.950 +0.020 (+1.04%)
Streaming Delayed Price Updated: 11:27 AM 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 (%)
Aug 31, 2016 3.090 3.120 3.050 3.110 20,958 +0.02(+0.65%)
Aug 30, 2016 3.090 3.090 3.021 3.090 6,092 +0.02(+0.65%)
Aug 29, 2016 2.900 3.090 2.820 3.070 45,252 +0.10(+3.37%)
Aug 26, 2016 2.930 3.000 2.790 2.970 5,749 +0.04(+1.35%)
Aug 25, 2016 2.960 3.000 2.800 2.930 4,569 -0.02(-0.66%)
Aug 24, 2016 2.970 3.030 2.920 2.950 21,227 -0.05(-1.67%)
Aug 23, 2016 3.055 3.055 2.910 3.000 6,703 +0.09(+3.09%)
Aug 22, 2016 3.090 3.090 2.820 2.910 44,649 -0.10(-3.32%)
Aug 19, 2016 3.010 3.040 3.000 3.010 11,008 +0.00(+0.00%)
Aug 18, 2016 3.050 3.070 3.010 3.010 4,717 -0.05(-1.63%)
Aug 17, 2016 3.090 3.090 3.040 3.060 38,647 -0.03(-0.97%)
Aug 16, 2016 3.080 3.140 3.080 3.090 44,688 -0.01(-0.32%)
Aug 15, 2016 3.060 3.180 3.010 3.100 36,750 +0.03(+0.98%)
Aug 12, 2016 3.050 3.120 3.030 3.070 20,071 +0.03(+0.99%)
Aug 11, 2016 3.000 3.140 3.000 3.040 46,819 +0.02(+0.66%)
Aug 10, 2016 3.030 3.050 2.990 3.020 41,407 +0.02(+0.67%)
Aug 09, 2016 3.000 3.050 2.880 3.000 78,905 +0.09(+3.09%)
Aug 08, 2016 3.150 3.150 2.670 2.910 150,910 -0.31(-9.63%)
Aug 05, 2016 3.250 3.320 3.084 3.220 120,814 -0.27(-7.74%)
Aug 04, 2016 3.658 3.680 3.240 3.490 50,449 -0.20(-5.42%)
Aug 03, 2016 3.760 3.760 3.503 3.690 57,590 -0.04(-1.07%)
Aug 02, 2016 3.540 3.790 3.540 3.730 56,477 +0.20(+5.67%)
Aug 01, 2016 3.350 3.600 3.341 3.530 53,962 +0.09(+2.62%)
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%)
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.