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 29, 2023 1.080 1.110 1.045 1.080 20,613 +0.04(+3.85%)
Sep 28, 2023 1.030 1.080 1.010 1.040 11,189 +0.01(+0.97%)
Sep 27, 2023 1.030 1.070 1.000 1.030 50,092 +0.01(+0.98%)
Sep 26, 2023 1.140 1.140 0.9900 1.020 95,268 -0.14(-12.07%)
Sep 25, 2023 1.120 1.178 1.160 1.160 20,056 +0.00(+0.00%)
Sep 22, 2023 1.230 1.270 1.160 1.160 19,369 -0.03(-2.52%)
Sep 21, 2023 1.150 1.220 1.150 1.190 24,044 +0.03(+2.59%)
Sep 20, 2023 1.258 1.258 1.150 1.160 61,611 -0.11(-8.66%)
Sep 19, 2023 1.260 1.330 1.250 1.270 34,848 -0.01(-0.77%)
Sep 18, 2023 1.280 1.300 1.260 1.280 22,063 -0.02(-1.55%)
Sep 15, 2023 1.380 1.400 1.290 1.300 73,492 -0.08(-5.80%)
Sep 14, 2023 1.420 1.420 1.340 1.380 22,016 -0.03(-2.13%)
Sep 13, 2023 1.410 1.428 1.280 1.410 92,271 -0.04(-2.76%)
Sep 12, 2023 1.440 1.500 1.440 1.450 15,043 +0.02(+1.75%)
Sep 11, 2023 1.420 1.441 1.410 1.425 12,572 -0.02(-1.72%)
Sep 08, 2023 1.480 1.520 1.410 1.450 42,375 -0.02(-1.36%)
Sep 07, 2023 1.470 1.500 1.470 1.470 17,034 -0.02(-1.34%)
Sep 06, 2023 1.580 1.580 1.470 1.490 10,859 +0.01(+0.68%)
Sep 05, 2023 1.500 1.550 1.480 1.480 1,819 -0.02(-1.33%)
Sep 01, 2023 1.600 1.600 1.500 1.500 13,872 -0.01(-0.66%)
Aug 31, 2023 1.480 1.560 1.470 1.510 44,121 -0.02(-1.31%)
Aug 30, 2023 1.520 1.560 1.470 1.530 13,459 -0.02(-1.29%)
Aug 29, 2023 1.500 1.570 1.500 1.550 21,366 +0.02(+1.61%)
Aug 28, 2023 1.630 1.658 1.420 1.525 363,646 -0.09(-5.84%)
Aug 25, 2023 1.605 1.650 1.580 1.620 16,114 +0.03(+1.89%)
Aug 24, 2023 1.570 1.600 1.570 1.590 4,656 +0.00(+0.00%)
Aug 23, 2023 1.590 1.615 1.590 1.590 4,868 +0.02(+1.27%)
Aug 22, 2023 1.570 1.660 1.570 1.570 8,896 -0.03(-1.88%)
Aug 21, 2023 1.615 1.653 1.580 1.600 15,744 +0.00(+0.00%)
Aug 18, 2023 1.590 1.640 1.590 1.600 9,064 -0.03(-1.84%)
Aug 17, 2023 1.620 1.640 1.551 1.630 12,894 +0.05(+3.16%)
Aug 16, 2023 1.570 1.610 1.560 1.580 20,083 -0.01(-0.63%)
Aug 15, 2023 1.600 1.625 1.570 1.590 20,320 -0.03(-1.85%)
Aug 14, 2023 1.600 1.630 1.570 1.620 17,481 +0.02(+1.25%)
Aug 11, 2023 1.680 1.695 1.600 1.600 9,201 -0.04(-2.74%)
Aug 10, 2023 1.580 1.660 1.580 1.645 24,181 +0.03(+1.86%)
Aug 09, 2023 1.600 1.650 1.580 1.615 20,754 -0.01(-0.92%)
Aug 08, 2023 1.570 1.700 1.570 1.630 26,656 -0.04(-2.40%)
Aug 07, 2023 1.730 1.735 1.660 1.670 18,238 +0.01(+0.60%)
Aug 04, 2023 1.470 1.750 1.470 1.660 112,098 +0.06(+3.75%)
Aug 03, 2023 1.670 1.689 1.600 1.600 25,591 -0.07(-4.19%)
Aug 02, 2023 1.710 1.710 1.670 1.670 17,482 -0.02(-1.18%)
Aug 01, 2023 1.670 1.700 1.670 1.690 19,664 +0.01(+0.60%)
Jul 31, 2023 1.710 1.730 1.660 1.680 36,611 +0.01(+0.60%)
Jul 28, 2023 1.600 1.690 1.600 1.670 10,921 +0.06(+3.73%)
Jul 27, 2023 1.550 1.640 1.550 1.610 18,487 +0.04(+2.55%)
Jul 26, 2023 1.580 1.640 1.520 1.570 48,769 -0.04(-2.48%)
Jul 25, 2023 1.590 1.650 1.582 1.610 8,748 -0.01(-0.62%)
Jul 24, 2023 1.670 1.670 1.616 1.620 10,779 -0.03(-1.82%)
Jul 21, 2023 1.610 1.680 1.610 1.650 11,528 +0.00(+0.00%)
Jul 20, 2023 1.700 1.700 1.600 1.650 40,410 -0.03(-1.79%)
Jul 19, 2023 1.690 1.710 1.630 1.680 21,119 +0.01(+0.60%)
Jul 18, 2023 1.620 1.670 1.620 1.670 14,791 +0.04(+2.45%)
Jul 17, 2023 1.670 1.670 1.610 1.630 44,747 -0.07(-4.12%)
Jul 14, 2023 1.650 1.700 1.650 1.700 12,897 +0.00(+0.00%)
Jul 13, 2023 1.620 1.700 1.620 1.700 14,248 +0.07(+4.29%)
Jul 12, 2023 1.640 1.670 1.611 1.630 9,939 +0.01(+0.62%)
Jul 11, 2023 1.710 1.710 1.525 1.620 27,362 +0.02(+1.25%)
Jul 10, 2023 1.590 1.680 1.580 1.600 9,328 -0.01(-0.62%)
Jul 07, 2023 1.590 1.700 1.590 1.610 24,595 +0.02(+1.26%)
Jul 06, 2023 1.590 1.620 1.590 1.590 1,984 -0.03(-1.85%)
Jul 05, 2023 1.610 1.660 1.570 1.620 4,966 -0.02(-1.22%)
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.