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 (%)
Sep 30, 2004 6.390 6.480 6.210 6.360 13,200 -0.01(-0.16%)
Sep 29, 2004 6.400 6.400 6.110 6.370 30,600 +0.37(+6.15%)
Sep 28, 2004 5.970 6.230 5.950 6.001 12,100 -0.15(-2.42%)
Sep 27, 2004 6.030 6.190 5.820 6.150 27,500 +0.33(+5.67%)
Sep 24, 2004 6.055 6.055 5.810 5.820 4,800 -0.19(-3.16%)
Sep 23, 2004 5.820 6.130 5.800 6.010 4,500 +0.17(+2.91%)
Sep 22, 2004 6.000 6.030 5.800 5.840 15,000 -0.19(-3.15%)
Sep 21, 2004 5.750 6.210 5.750 6.030 17,100 -0.08(-1.31%)
Sep 20, 2004 6.110 6.170 6.110 6.110 8,000 -0.02(-0.33%)
Sep 17, 2004 6.190 6.220 6.110 6.130 1,900 +0.02(+0.33%)
Sep 16, 2004 6.200 6.200 6.100 6.110 6,284 +0.06(+0.99%)
Sep 15, 2004 6.100 6.330 5.950 6.050 8,600 -0.17(-2.73%)
Sep 14, 2004 6.210 6.310 6.200 6.220 7,600 +0.04(+0.65%)
Sep 13, 2004 6.010 6.180 5.990 6.180 23,200 +0.14(+2.32%)
Sep 10, 2004 6.500 6.500 6.020 6.040 6,612 +0.02(+0.33%)
Sep 09, 2004 6.070 6.070 6.000 6.020 3,300 -0.20(-3.22%)
Sep 08, 2004 6.240 6.240 6.100 6.220 9,700 -0.03(-0.48%)
Sep 07, 2004 6.130 6.400 6.130 6.250 16,700 +0.12(+1.96%)
Sep 03, 2004 6.170 6.210 5.860 6.130 15,200 +0.03(+0.49%)
Sep 02, 2004 5.820 6.150 5.820 6.100 17,000 +0.28(+4.81%)
Sep 01, 2004 5.881 6.180 5.820 5.820 4,800 -0.14(-2.35%)
Aug 31, 2004 6.100 6.100 5.810 5.960 17,000 +0.07(+1.19%)
Aug 30, 2004 5.920 6.149 5.680 5.890 18,200 -0.21(-3.44%)
Aug 27, 2004 5.940 6.140 5.940 6.100 3,400 +0.07(+1.16%)
Aug 26, 2004 5.820 6.240 5.820 6.030 11,600 +0.08(+1.34%)
Aug 25, 2004 5.810 6.040 5.810 5.950 4,600 -0.05(-0.83%)
Aug 24, 2004 5.850 6.230 5.840 6.000 17,400 +0.00(+0.00%)
Aug 23, 2004 5.850 6.120 5.850 6.000 11,415 -0.12(-1.96%)
Aug 20, 2004 6.200 6.310 5.930 6.120 15,000 +0.00(+0.00%)
Aug 19, 2004 5.600 6.180 5.600 6.120 45,000 +0.44(+7.75%)
Aug 18, 2004 5.350 5.900 5.250 5.680 23,823 +0.25(+4.60%)
Aug 17, 2004 5.830 5.830 5.130 5.430 80,200 -0.39(-6.70%)
Aug 16, 2004 5.990 6.125 5.820 5.820 16,100 -0.23(-3.80%)
Aug 13, 2004 5.920 6.080 5.890 6.050 12,000 +0.22(+3.77%)
Aug 12, 2004 6.300 6.300 5.760 5.830 64,300 -0.41(-6.57%)
Aug 11, 2004 6.420 6.420 6.200 6.240 17,200 -0.22(-3.41%)
Aug 10, 2004 6.430 6.580 6.390 6.460 8,600 +0.08(+1.25%)
Aug 09, 2004 6.520 6.520 6.250 6.380 25,200 -0.12(-1.85%)
Aug 06, 2004 6.890 6.900 6.260 6.500 21,200 -0.09(-1.37%)
Aug 05, 2004 6.930 6.930 6.470 6.590 22,000 -0.33(-4.77%)
Aug 04, 2004 6.940 7.150 6.880 6.920 12,000 +0.09(+1.32%)
Aug 03, 2004 6.760 7.050 6.750 6.830 10,147 -0.16(-2.29%)
Aug 02, 2004 6.360 7.080 6.320 6.990 15,400 -0.03(-0.43%)
Jul 30, 2004 7.040 7.040 7.000 7.020 7,900 +0.22(+3.24%)
Jul 29, 2004 6.410 7.130 6.410 6.800 13,800 +0.26(+3.98%)
Jul 28, 2004 6.540 6.770 6.510 6.540 31,700 -0.01(-0.15%)
Jul 27, 2004 6.950 7.140 6.550 6.550 40,700 -0.54(-7.62%)
Jul 26, 2004 7.600 7.600 7.000 7.090 11,600 +0.00(+0.00%)
Jul 23, 2004 7.180 7.239 7.000 7.090 9,900 -0.05(-0.70%)
Jul 22, 2004 7.120 7.230 7.120 7.140 7,300 +0.05(+0.71%)
Jul 21, 2004 7.000 7.420 6.500 7.090 42,100 +0.03(+0.42%)
Jul 20, 2004 7.030 7.130 6.920 7.060 25,800 +0.08(+1.15%)
Jul 19, 2004 6.850 6.980 6.661 6.980 24,700 +0.35(+5.28%)
Jul 16, 2004 6.700 7.390 6.360 6.630 52,700 -0.02(-0.30%)
Jul 15, 2004 6.420 6.650 6.370 6.650 46,700 +0.14(+2.15%)
Jul 14, 2004 6.690 6.690 6.510 6.510 12,300 -0.04(-0.61%)
Jul 13, 2004 6.670 6.670 6.510 6.550 24,700 -0.02(-0.30%)
Jul 12, 2004 6.850 6.998 6.470 6.570 37,900 -0.28(-4.09%)
Jul 09, 2004 7.360 7.360 6.750 6.850 15,700 -0.25(-3.52%)
Jul 08, 2004 6.901 7.409 6.901 7.100 23,800 -0.14(-1.93%)
Jul 07, 2004 6.750 7.460 6.530 7.240 48,100 +0.45(+6.63%)
Jul 06, 2004 6.870 7.270 6.750 6.790 63,400 -0.42(-5.83%)
Jul 02, 2004 6.780 7.340 6.780 7.210 50,000 +0.43(+6.34%)
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.