Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Research Frontiers (NQ: REFR )

2.070 +0.070 (+3.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 30, 2010 3.400 3.400 3.110 3.210 22,406 -0.21(-6.14%)
Apr 29, 2010 3.470 3.500 3.401 3.420 12,081 -0.08(-2.29%)
Apr 28, 2010 3.400 3.500 3.300 3.500 16,700 +0.01(+0.29%)
Apr 27, 2010 3.600 3.700 3.450 3.490 24,208 -0.01(-0.29%)
Apr 26, 2010 3.710 3.730 3.500 3.500 55,082 -0.16(-4.37%)
Apr 23, 2010 3.660 3.750 3.600 3.660 56,670 +0.08(+2.23%)
Apr 22, 2010 3.180 3.700 3.180 3.580 69,961 +0.28(+8.48%)
Apr 21, 2010 3.080 3.480 3.030 3.300 48,593 +0.23(+7.50%)
Apr 20, 2010 3.100 3.110 3.000 3.070 23,040 -0.07(-2.29%)
Apr 19, 2010 3.140 3.160 3.040 3.142 12,790 -0.01(-0.25%)
Apr 16, 2010 3.160 3.240 3.000 3.150 9,423 -0.07(-2.17%)
Apr 15, 2010 3.090 3.250 3.090 3.220 4,063 +0.13(+4.21%)
Apr 14, 2010 3.260 3.400 3.090 3.090 17,658 -0.19(-5.79%)
Apr 13, 2010 3.560 3.590 3.250 3.280 20,726 -0.27(-7.63%)
Apr 12, 2010 3.640 3.680 3.420 3.551 27,822 -0.03(-0.81%)
Apr 09, 2010 3.150 3.750 3.094 3.580 103,856 +0.46(+14.74%)
Apr 08, 2010 3.190 3.240 3.110 3.120 26,926 -0.02(-0.79%)
Apr 07, 2010 2.910 3.200 2.910 3.145 82,058 +0.29(+10.35%)
Apr 06, 2010 2.900 2.910 2.800 2.850 27,153 -0.05(-1.72%)
Apr 05, 2010 2.790 2.970 2.790 2.900 25,464 +0.11(+3.94%)
Apr 01, 2010 2.810 2.790 2.790 2.790 5,900 +0.00(+0.00%)
Mar 31, 2010 2.790 3.040 2.780 2.790 5,600 -0.03(-1.06%)
Mar 30, 2010 2.780 2.857 2.780 2.820 21,467 +0.02(+0.71%)
Mar 29, 2010 2.850 2.860 2.800 2.800 7,758 -0.10(-3.45%)
Mar 26, 2010 3.020 3.020 2.900 2.900 10,154 -0.09(-3.01%)
Mar 25, 2010 3.020 3.080 2.990 2.990 5,404 -0.01(-0.33%)
Mar 24, 2010 3.000 3.000 2.940 3.000 11,855 -0.01(-0.33%)
Mar 23, 2010 3.050 3.085 3.010 3.010 6,962 -0.11(-3.53%)
Mar 22, 2010 3.050 3.150 2.980 3.120 15,421 +0.02(+0.65%)
Mar 19, 2010 3.000 3.100 2.960 3.100 30,431 +0.06(+1.97%)
Mar 18, 2010 2.990 3.089 2.990 3.040 16,703 +0.03(+1.00%)
Mar 17, 2010 3.050 3.050 2.970 3.010 10,384 +0.01(+0.33%)
Mar 16, 2010 3.050 3.050 2.980 3.000 830 -0.01(-0.33%)
Mar 15, 2010 3.069 3.290 2.950 3.010 8,928 +0.04(+1.41%)
Mar 12, 2010 2.990 3.100 2.900 2.968 18,569 +0.07(+2.35%)
Mar 11, 2010 2.850 2.920 2.850 2.900 20,400 -0.07(-2.36%)
Mar 10, 2010 2.840 2.970 2.840 2.970 17,839 +0.10(+3.48%)
Mar 09, 2010 2.750 2.950 2.750 2.870 23,085 +0.09(+3.24%)
Mar 08, 2010 2.850 2.930 2.758 2.780 28,445 -0.07(-2.46%)
Mar 05, 2010 3.000 3.060 2.850 2.850 33,867 -0.19(-6.25%)
Mar 04, 2010 2.990 3.100 2.980 3.040 40,918 +0.04(+1.34%)
Mar 03, 2010 3.010 3.290 2.890 3.000 63,515 -0.00(-0.00%)
Mar 02, 2010 3.040 3.060 2.980 3.000 11,741 -0.05(-1.64%)
Mar 01, 2010 2.860 3.050 2.710 3.050 51,187 +0.22(+7.77%)
Feb 26, 2010 2.830 2.890 2.800 2.830 3,923 +0.08(+2.91%)
Feb 25, 2010 2.550 2.750 2.550 2.750 21,731 +0.14(+5.36%)
Feb 24, 2010 2.840 2.850 2.542 2.610 39,195 -0.20(-7.12%)
Feb 23, 2010 2.870 2.870 2.760 2.810 8,639 -0.05(-1.75%)
Feb 22, 2010 2.870 2.880 2.850 2.860 6,530 +0.02(+0.70%)
Feb 19, 2010 2.800 2.950 2.800 2.840 21,483 +0.08(+2.90%)
Feb 18, 2010 2.900 2.950 2.760 2.760 12,558 -0.15(-5.15%)
Feb 17, 2010 2.970 2.970 2.870 2.910 9,567 -0.01(-0.34%)
Feb 16, 2010 3.010 3.050 2.840 2.920 26,410 -0.02(-0.68%)
Feb 12, 2010 3.010 2.940 2.940 2.940 14,300 +0.01(+0.34%)
Feb 11, 2010 3.060 3.070 2.900 2.930 14,910 -0.09(-2.98%)
Feb 10, 2010 3.090 3.090 3.020 3.020 4,340 -0.02(-0.66%)
Feb 09, 2010 2.760 3.180 2.760 3.040 22,222 +0.29(+10.55%)
Feb 08, 2010 2.960 2.990 2.750 2.750 3,821 -0.25(-8.33%)
Feb 05, 2010 3.070 3.070 2.970 3.000 11,206 -0.07(-2.28%)
Feb 04, 2010 3.310 3.310 3.070 3.070 26,505 -0.25(-7.53%)
Feb 03, 2010 3.470 3.490 3.320 3.320 12,541 -0.05(-1.48%)
Feb 02, 2010 3.400 3.420 3.330 3.370 7,150 +0.05(+1.51%)
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.