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, 2021 2.510 2.650 2.450 2.560 180,839 +0.04(+1.59%)
Sep 29, 2021 2.610 2.629 2.480 2.520 42,782 -0.05(-1.95%)
Sep 28, 2021 2.660 2.690 2.510 2.570 54,376 -0.12(-4.46%)
Sep 27, 2021 2.730 2.800 2.660 2.690 46,997 -0.02(-0.74%)
Sep 24, 2021 2.560 2.715 2.485 2.710 137,648 +0.15(+5.86%)
Sep 23, 2021 2.480 2.590 2.430 2.560 108,818 +0.09(+3.64%)
Sep 22, 2021 2.440 2.530 2.410 2.470 81,179 +0.03(+1.23%)
Sep 21, 2021 2.420 2.440 2.260 2.440 62,024 +0.02(+0.83%)
Sep 20, 2021 2.350 2.451 2.350 2.420 79,836 -0.05(-2.02%)
Sep 17, 2021 2.470 2.560 2.383 2.470 209,731 +0.00(+0.00%)
Sep 16, 2021 2.490 2.550 2.430 2.470 97,425 +0.02(+0.82%)
Sep 15, 2021 2.270 2.550 2.201 2.450 262,941 +0.15(+6.52%)
Sep 14, 2021 2.220 2.440 2.130 2.300 489,006 +0.08(+3.60%)
Sep 13, 2021 2.810 2.902 2.180 2.220 1,518,370 -0.66(-22.92%)
Sep 10, 2021 2.400 3.180 2.400 2.880 2,489,562 +0.51(+21.52%)
Sep 09, 2021 2.350 2.470 2.320 2.370 73,426 -0.02(-0.84%)
Sep 08, 2021 2.380 2.440 2.302 2.390 73,483 +0.03(+1.27%)
Sep 07, 2021 2.150 2.430 2.130 2.360 127,760 +0.11(+4.89%)
Sep 03, 2021 2.244 2.280 2.192 2.250 23,515 +0.00(+0.00%)
Sep 02, 2021 2.270 2.330 2.250 2.250 27,080 -0.02(-0.88%)
Sep 01, 2021 2.330 2.330 2.220 2.270 19,933 -0.02(-0.87%)
Aug 31, 2021 2.220 2.310 2.185 2.290 71,405 +0.05(+2.23%)
Aug 30, 2021 2.170 2.280 2.170 2.240 23,407 +0.04(+1.82%)
Aug 27, 2021 2.150 2.250 2.150 2.200 38,586 +0.05(+2.33%)
Aug 26, 2021 2.110 2.250 2.100 2.150 38,199 +0.04(+1.90%)
Aug 25, 2021 2.170 2.300 2.080 2.110 167,320 -0.06(-2.76%)
Aug 24, 2021 2.200 2.200 2.154 2.170 15,953 -0.05(-2.25%)
Aug 23, 2021 2.080 2.230 2.030 2.220 56,059 +0.13(+6.22%)
Aug 20, 2021 2.060 2.090 2.020 2.090 46,683 +0.06(+2.96%)
Aug 19, 2021 2.030 2.070 2.010 2.030 63,457 -0.04(-1.93%)
Aug 18, 2021 2.060 2.130 2.030 2.070 64,912 -0.02(-0.96%)
Aug 17, 2021 2.180 2.190 2.060 2.090 171,480 -0.16(-7.11%)
Aug 16, 2021 2.020 2.470 2.020 2.250 664,756 +0.29(+14.80%)
Aug 13, 2021 2.300 2.340 1.760 1.960 755,066 -0.35(-15.15%)
Aug 12, 2021 2.370 2.420 2.220 2.310 132,658 -0.06(-2.53%)
Aug 11, 2021 2.280 2.370 2.224 2.370 217,369 +0.13(+5.80%)
Aug 10, 2021 2.240 2.350 2.210 2.240 51,645 -0.02(-0.88%)
Aug 09, 2021 2.400 2.430 2.010 2.260 654,327 -0.18(-7.38%)
Aug 06, 2021 2.550 2.570 2.371 2.440 99,969 -0.13(-5.06%)
Aug 05, 2021 2.370 2.580 2.370 2.570 111,127 +0.19(+7.98%)
Aug 04, 2021 2.380 2.460 2.304 2.380 55,740 -0.01(-0.42%)
Aug 03, 2021 2.450 2.460 2.360 2.390 43,464 -0.07(-2.85%)
Aug 02, 2021 2.590 2.710 2.400 2.460 186,051 -0.09(-3.53%)
Jul 30, 2021 2.270 2.650 2.240 2.550 336,440 +0.27(+11.84%)
Jul 29, 2021 2.190 2.320 2.160 2.280 114,367 +0.10(+4.59%)
Jul 28, 2021 2.190 2.240 2.160 2.180 30,371 -0.01(-0.46%)
Jul 27, 2021 2.160 2.260 2.120 2.190 97,297 +0.01(+0.46%)
Jul 26, 2021 2.230 2.230 2.160 2.180 24,050 -0.04(-1.80%)
Jul 23, 2021 2.170 2.230 2.160 2.220 53,046 +0.00(+0.00%)
Jul 22, 2021 2.190 2.230 2.140 2.220 35,326 +0.05(+2.30%)
Jul 21, 2021 2.250 2.250 2.160 2.170 40,411 -0.04(-1.81%)
Jul 20, 2021 2.130 2.290 2.119 2.210 94,465 +0.10(+4.74%)
Jul 19, 2021 2.010 2.140 2.000 2.110 81,616 +0.05(+2.43%)
Jul 16, 2021 2.140 2.150 2.050 2.060 76,384 -0.09(-4.19%)
Jul 15, 2021 2.150 2.160 2.080 2.150 154,302 -0.04(-1.83%)
Jul 14, 2021 2.300 2.310 2.160 2.190 96,210 -0.12(-5.19%)
Jul 13, 2021 2.340 2.370 2.220 2.310 127,175 -0.04(-1.70%)
Jul 12, 2021 2.260 2.420 2.200 2.350 271,406 +0.10(+4.44%)
Jul 09, 2021 2.220 2.340 2.180 2.250 212,034 +0.07(+3.21%)
Jul 08, 2021 2.130 2.190 2.115 2.180 65,830 -0.01(-0.46%)
Jul 07, 2021 2.300 2.350 2.140 2.190 96,163 -0.13(-5.60%)
Jul 06, 2021 2.300 2.400 2.250 2.320 102,454 +0.03(+1.31%)
Jul 02, 2021 2.310 2.310 2.210 2.290 87,777 -0.05(-2.14%)
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.