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, 2011 3.570 3.780 3.500 3.780 29,200 +0.10(+2.72%)
Sep 29, 2011 3.680 3.740 3.430 3.680 18,359 +0.03(+0.82%)
Sep 28, 2011 3.660 3.700 3.480 3.650 10,850 +0.05(+1.39%)
Sep 27, 2011 3.560 3.690 3.560 3.600 22,567 +0.16(+4.65%)
Sep 26, 2011 3.490 3.500 3.370 3.440 32,090 -0.01(-0.29%)
Sep 23, 2011 3.550 3.650 3.450 3.450 34,834 -0.19(-5.22%)
Sep 22, 2011 3.720 3.720 3.480 3.640 43,584 -0.11(-2.93%)
Sep 21, 2011 3.790 3.870 3.750 3.750 14,961 -0.11(-2.85%)
Sep 20, 2011 3.780 3.860 3.770 3.860 16,329 +0.10(+2.66%)
Sep 19, 2011 3.820 3.900 3.750 3.760 6,200 -0.12(-3.09%)
Sep 16, 2011 3.900 3.900 3.790 3.880 23,771 -0.07(-1.77%)
Sep 15, 2011 4.050 4.050 3.940 3.950 14,300 -0.09(-2.23%)
Sep 14, 2011 3.900 4.040 3.900 4.040 25,366 +0.18(+4.66%)
Sep 13, 2011 3.970 4.060 3.850 3.860 61,654 -0.10(-2.53%)
Sep 12, 2011 3.860 3.990 3.850 3.960 7,500 +0.06(+1.54%)
Sep 09, 2011 4.020 4.020 3.900 3.900 7,614 -0.15(-3.70%)
Sep 08, 2011 3.920 4.070 3.920 4.050 19,343 +0.12(+3.05%)
Sep 07, 2011 3.917 3.980 3.850 3.930 3,300 +0.01(+0.26%)
Sep 06, 2011 3.880 3.987 3.750 3.920 10,615 -0.08(-2.00%)
Sep 02, 2011 3.920 4.000 3.750 4.000 47,283 -0.01(-0.25%)
Sep 01, 2011 4.170 4.170 3.830 4.010 11,753 -0.11(-2.67%)
Aug 31, 2011 4.050 4.180 3.940 4.120 19,057 +0.16(+4.04%)
Aug 30, 2011 3.790 3.960 3.790 3.960 20,478 +0.17(+4.49%)
Aug 29, 2011 4.070 4.120 3.760 3.790 41,379 -0.21(-5.25%)
Aug 26, 2011 3.960 4.080 3.940 4.000 29,964 -0.04(-0.99%)
Aug 25, 2011 4.060 4.100 3.940 4.040 13,499 +0.02(+0.50%)
Aug 24, 2011 3.940 4.090 3.850 4.020 19,330 +0.04(+1.01%)
Aug 23, 2011 3.660 4.390 3.450 3.980 66,358 +0.25(+6.78%)
Aug 22, 2011 3.730 3.790 3.680 3.727 27,791 -0.01(-0.34%)
Aug 19, 2011 3.760 3.800 3.700 3.740 21,726 -0.05(-1.32%)
Aug 18, 2011 3.770 3.880 3.740 3.790 12,899 -0.08(-2.07%)
Aug 17, 2011 3.900 4.040 3.841 3.870 16,330 -0.03(-0.77%)
Aug 16, 2011 3.900 3.900 3.870 3.900 25,646 -0.05(-1.27%)
Aug 15, 2011 4.070 4.070 3.740 3.950 25,813 -0.19(-4.59%)
Aug 12, 2011 4.200 4.280 4.090 4.140 9,758 +0.01(+0.24%)
Aug 11, 2011 3.910 4.140 3.910 4.130 19,602 +0.22(+5.63%)
Aug 10, 2011 3.830 4.120 3.830 3.910 3,400 +0.01(+0.26%)
Aug 09, 2011 3.870 4.050 3.260 3.900 52,791 +0.21(+5.63%)
Aug 08, 2011 3.850 3.930 3.590 3.692 87,055 -0.28(-7.00%)
Aug 05, 2011 4.250 4.484 3.910 3.970 63,256 -0.28(-6.59%)
Aug 04, 2011 4.650 4.650 4.210 4.250 38,333 -0.44(-9.38%)
Aug 03, 2011 4.700 4.740 4.630 4.690 12,620 +0.06(+1.30%)
Aug 02, 2011 4.780 4.940 4.560 4.630 33,867 -0.06(-1.28%)
Aug 01, 2011 4.350 4.750 4.240 4.690 32,029 +0.33(+7.57%)
Jul 29, 2011 4.350 4.440 4.000 4.360 31,285 +0.00(+0.00%)
Jul 28, 2011 4.390 4.530 4.310 4.360 22,958 -0.03(-0.68%)
Jul 27, 2011 4.390 4.450 4.280 4.390 12,565 -0.02(-0.45%)
Jul 26, 2011 4.520 4.520 4.370 4.410 15,391 -0.09(-2.00%)
Jul 25, 2011 4.530 4.610 4.310 4.500 19,040 -0.15(-3.23%)
Jul 22, 2011 4.480 4.740 4.450 4.650 42,555 +0.15(+3.33%)
Jul 21, 2011 4.300 4.620 4.300 4.500 54,024 +0.19(+4.41%)
Jul 20, 2011 4.260 4.359 4.240 4.310 14,698 +0.06(+1.41%)
Jul 19, 2011 4.060 4.350 4.010 4.250 23,689 +0.25(+6.25%)
Jul 18, 2011 4.000 4.024 3.980 4.000 16,985 +0.02(+0.50%)
Jul 15, 2011 3.960 4.080 3.950 3.980 19,830 +0.07(+1.79%)
Jul 14, 2011 3.950 4.010 3.860 3.910 27,609 -0.05(-1.26%)
Jul 13, 2011 3.940 4.000 3.880 3.960 17,610 +0.08(+2.06%)
Jul 12, 2011 3.920 4.020 3.870 3.880 40,664 -0.09(-2.27%)
Jul 11, 2011 3.910 4.100 3.910 3.970 45,781 -0.15(-3.64%)
Jul 08, 2011 4.100 4.330 3.810 4.120 144,656 +0.00(+0.00%)
Jul 07, 2011 4.240 4.288 4.050 4.120 75,367 -0.13(-3.06%)
Jul 06, 2011 4.620 4.620 4.210 4.250 64,864 -0.25(-5.56%)
Jul 05, 2011 4.600 4.670 4.500 4.500 17,433 -0.12(-2.60%)
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.