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 31, 2022 2.320 2.400 2.300 2.310 17,334 +0.03(+1.32%)
Aug 30, 2022 2.277 2.340 2.262 2.280 15,692 +0.09(+4.11%)
Aug 29, 2022 2.200 2.400 2.180 2.190 41,700 -0.02(-0.90%)
Aug 26, 2022 2.230 2.380 2.150 2.210 73,680 -0.05(-2.21%)
Aug 25, 2022 2.280 2.500 2.220 2.260 49,225 -0.04(-1.74%)
Aug 24, 2022 2.410 2.490 2.270 2.300 22,762 -0.12(-4.96%)
Aug 23, 2022 2.430 2.453 2.390 2.420 11,755 +0.09(+3.86%)
Aug 22, 2022 2.610 2.710 2.330 2.330 36,816 -0.27(-10.38%)
Aug 19, 2022 2.600 2.770 2.550 2.600 57,084 +0.06(+2.36%)
Aug 18, 2022 2.150 2.590 2.030 2.540 92,697 +0.13(+5.39%)
Aug 17, 2022 2.210 2.500 2.137 2.410 114,604 +0.15(+6.64%)
Aug 16, 2022 2.265 2.280 2.090 2.260 81,572 -0.01(-0.44%)
Aug 15, 2022 2.250 2.270 2.140 2.270 21,453 +0.02(+0.89%)
Aug 12, 2022 2.230 2.300 2.150 2.250 25,669 +0.08(+3.69%)
Aug 11, 2022 2.110 2.290 2.045 2.170 98,910 -0.01(-0.46%)
Aug 10, 2022 2.020 2.240 1.930 2.180 125,094 +0.22(+11.22%)
Aug 09, 2022 2.000 2.048 1.930 1.960 39,373 -0.02(-1.01%)
Aug 08, 2022 1.900 1.990 1.830 1.980 61,809 +0.13(+7.03%)
Aug 05, 2022 1.700 2.040 1.620 1.850 266,844 +0.15(+8.82%)
Aug 04, 2022 1.600 1.730 1.600 1.700 51,470 +0.07(+4.29%)
Aug 03, 2022 1.610 1.650 1.590 1.630 11,639 +0.03(+1.87%)
Aug 02, 2022 1.610 1.610 1.580 1.600 7,403 +0.01(+0.55%)
Aug 01, 2022 1.605 1.630 1.570 1.591 18,659 +0.01(+0.72%)
Jul 29, 2022 1.590 1.620 1.580 1.580 14,533 +0.00(+0.00%)
Jul 28, 2022 1.590 1.590 1.570 1.580 12,333 +0.00(+0.00%)
Jul 27, 2022 1.630 1.630 1.560 1.580 14,792 -0.02(-1.25%)
Jul 26, 2022 1.590 1.690 1.590 1.600 12,402 +0.01(+0.63%)
Jul 25, 2022 1.710 1.710 1.550 1.590 18,808 -0.08(-4.79%)
Jul 22, 2022 1.660 1.710 1.547 1.670 44,880 +0.01(+0.60%)
Jul 21, 2022 1.720 1.720 1.570 1.660 70,880 +0.01(+0.61%)
Jul 20, 2022 1.647 1.700 1.647 1.650 7,440 +0.03(+1.85%)
Jul 19, 2022 1.710 1.750 1.610 1.620 55,055 -0.13(-7.43%)
Jul 18, 2022 1.650 1.750 1.650 1.750 73,233 +0.10(+6.06%)
Jul 15, 2022 1.670 1.700 1.650 1.650 28,126 -0.03(-1.79%)
Jul 14, 2022 1.700 1.700 1.630 1.680 19,083 -0.05(-2.89%)
Jul 13, 2022 1.750 1.750 1.730 1.730 802 -0.02(-1.14%)
Jul 12, 2022 1.750 1.760 1.700 1.750 11,500 -0.02(-1.24%)
Jul 11, 2022 1.820 1.820 1.740 1.772 11,317 -0.03(-1.56%)
Jul 08, 2022 1.870 1.870 1.770 1.800 32,370 +0.03(+1.69%)
Jul 07, 2022 1.750 1.790 1.680 1.770 19,034 +0.07(+4.12%)
Jul 06, 2022 1.790 1.790 1.630 1.700 23,070 -0.01(-0.58%)
Jul 05, 2022 1.640 1.760 1.640 1.710 26,490 +0.02(+1.18%)
Jul 01, 2022 1.680 1.730 1.680 1.690 13,130 -0.05(-2.87%)
Jun 30, 2022 1.720 1.740 1.680 1.740 16,722 +0.03(+1.75%)
Jun 29, 2022 1.730 1.730 1.675 1.710 16,870 +0.00(+0.00%)
Jun 28, 2022 1.750 1.750 1.710 1.710 6,444 +0.00(+0.00%)
Jun 27, 2022 1.780 1.800 1.610 1.710 7,737 -0.04(-2.29%)
Jun 24, 2022 1.700 1.810 1.580 1.750 27,014 +0.06(+3.55%)
Jun 23, 2022 1.670 1.730 1.670 1.690 7,474 -0.02(-1.17%)
Jun 22, 2022 1.730 1.810 1.700 1.710 17,089 -0.05(-2.84%)
Jun 21, 2022 1.625 1.810 1.625 1.760 32,821 +0.06(+3.53%)
Jun 17, 2022 1.660 1.700 1.584 1.700 24,895 +0.13(+8.28%)
Jun 16, 2022 1.520 1.730 1.520 1.570 63,299 +0.01(+0.64%)
Jun 15, 2022 1.700 1.708 1.510 1.560 119,811 -0.09(-5.45%)
Jun 14, 2022 1.700 1.700 1.650 1.650 14,947 -0.01(-0.60%)
Jun 13, 2022 1.750 1.757 1.660 1.660 65,968 -0.14(-7.78%)
Jun 10, 2022 1.900 1.903 1.800 1.800 15,131 -0.10(-5.26%)
Jun 09, 2022 1.920 2.040 1.900 1.900 21,380 -0.07(-3.55%)
Jun 08, 2022 1.960 2.070 1.940 1.970 31,627 -0.02(-1.01%)
Jun 07, 2022 2.040 2.040 1.951 1.990 61,224 +0.09(+4.73%)
Jun 06, 2022 2.050 2.050 1.900 1.900 27,695 -0.10(-5.00%)
Jun 03, 2022 1.980 2.020 1.945 2.000 55,562 +0.04(+2.04%)
Jun 02, 2022 1.960 1.970 1.910 1.960 35,667 -0.01(-0.51%)
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.