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

Research Frontiers (NQ: REFR )

1.920 -0.050 (-2.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jan 31, 2012 3.860 3.860 3.760 3.840 16,800 -0.00(-0.03%)
Jan 30, 2012 3.930 3.930 3.710 3.841 19,044 +0.04(+1.08%)
Jan 27, 2012 3.780 3.810 3.780 3.800 9,900 +0.04(+1.01%)
Jan 26, 2012 3.690 3.780 3.650 3.762 10,670 +0.09(+2.51%)
Jan 25, 2012 3.720 3.790 3.650 3.670 14,739 -0.11(-2.91%)
Jan 24, 2012 3.890 3.900 3.740 3.780 13,245 -0.10(-2.58%)
Jan 23, 2012 3.690 3.900 3.680 3.880 25,430 +0.17(+4.62%)
Jan 20, 2012 3.730 3.730 3.650 3.709 13,598 +0.01(+0.24%)
Jan 19, 2012 3.770 3.800 3.650 3.700 11,850 -0.03(-0.80%)
Jan 18, 2012 3.785 3.810 3.700 3.730 10,060 -0.06(-1.58%)
Jan 17, 2012 3.750 3.900 3.750 3.790 6,360 +0.11(+2.99%)
Jan 13, 2012 3.610 3.710 3.600 3.680 37,939 +0.01(+0.27%)
Jan 12, 2012 3.820 3.820 3.610 3.670 45,855 -0.20(-5.17%)
Jan 11, 2012 3.990 3.990 3.630 3.870 53,630 -0.18(-4.44%)
Jan 10, 2012 4.310 4.310 3.940 4.050 48,061 -0.27(-6.25%)
Jan 09, 2012 4.160 4.590 4.030 4.320 114,098 +0.39(+9.92%)
Jan 06, 2012 3.740 4.180 3.701 3.930 42,881 +0.22(+5.93%)
Jan 05, 2012 3.650 3.740 3.650 3.710 9,650 +0.06(+1.64%)
Jan 04, 2012 3.660 3.680 3.610 3.650 10,130 +0.26(+7.67%)
Dec 30, 2011 3.380 3.510 3.250 3.390 49,904 +0.01(+0.30%)
Dec 29, 2011 3.340 3.520 3.280 3.380 64,145 +0.03(+0.90%)
Dec 28, 2011 3.300 3.500 3.230 3.350 37,725 +0.02(+0.60%)
Dec 27, 2011 3.250 3.400 3.240 3.330 35,621 +0.08(+2.46%)
Dec 23, 2011 3.300 3.400 3.210 3.250 44,062 +0.04(+1.25%)
Dec 21, 2011 3.140 3.390 3.114 3.210 77,016 -0.04(-1.23%)
Dec 20, 2011 3.260 3.440 3.080 3.250 32,183 -0.05(-1.52%)
Dec 19, 2011 3.290 3.460 3.200 3.300 25,468 -0.03(-0.90%)
Dec 16, 2011 3.250 3.425 3.220 3.330 69,409 -0.03(-0.89%)
Dec 15, 2011 3.190 3.580 3.190 3.360 68,309 +0.22(+7.01%)
Dec 14, 2011 3.200 3.250 3.070 3.140 30,492 -0.05(-1.57%)
Dec 13, 2011 3.440 3.540 3.110 3.190 83,488 -0.28(-8.07%)
Dec 12, 2011 3.590 3.690 3.430 3.470 14,737 -0.15(-4.14%)
Dec 09, 2011 3.690 3.800 3.610 3.620 12,502 -0.02(-0.55%)
Dec 08, 2011 3.620 3.770 3.600 3.640 21,368 -0.03(-0.82%)
Dec 07, 2011 3.620 3.720 3.610 3.670 18,873 -0.01(-0.27%)
Dec 06, 2011 3.730 3.730 3.650 3.680 10,438 -0.06(-1.60%)
Dec 05, 2011 3.660 3.880 3.530 3.740 25,820 +0.09(+2.47%)
Dec 02, 2011 3.760 3.760 3.650 3.650 11,271 -0.06(-1.62%)
Dec 01, 2011 3.730 3.800 3.650 3.710 13,297 -0.08(-2.11%)
Nov 30, 2011 3.930 3.930 3.700 3.790 21,307 -0.08(-2.07%)
Nov 29, 2011 3.800 3.910 3.632 3.870 17,014 +0.12(+3.20%)
Nov 28, 2011 3.930 3.930 3.700 3.750 9,367 -0.14(-3.60%)
Nov 25, 2011 3.800 3.890 3.770 3.890 10,150 +0.09(+2.37%)
Nov 23, 2011 3.760 3.800 3.630 3.800 7,600 +0.04(+1.06%)
Nov 22, 2011 3.700 3.910 3.700 3.760 28,038 +0.00(+0.00%)
Nov 21, 2011 3.740 3.822 3.660 3.760 24,541 -0.04(-1.05%)
Nov 18, 2011 3.850 3.990 3.670 3.800 52,948 -0.12(-3.06%)
Nov 17, 2011 3.750 3.990 3.750 3.920 26,994 +0.22(+5.95%)
Nov 16, 2011 3.530 3.829 3.530 3.700 27,758 +0.02(+0.54%)
Nov 15, 2011 3.500 3.710 3.410 3.680 21,956 +0.18(+5.14%)
Nov 14, 2011 3.600 3.700 3.450 3.500 65,754 -0.08(-2.23%)
Nov 11, 2011 3.810 3.880 3.500 3.580 28,314 -0.12(-3.24%)
Nov 10, 2011 3.790 3.890 3.650 3.700 12,682 +0.05(+1.37%)
Nov 09, 2011 3.630 3.813 3.630 3.650 8,350 -0.09(-2.41%)
Nov 08, 2011 3.940 3.940 3.570 3.740 35,137 -0.11(-2.86%)
Nov 07, 2011 3.800 3.980 3.800 3.850 15,683 -0.01(-0.26%)
Nov 04, 2011 3.870 3.900 3.850 3.860 10,560 -0.09(-2.28%)
Nov 03, 2011 3.910 3.990 3.870 3.950 5,900 +0.03(+0.77%)
Nov 02, 2011 3.950 3.970 3.850 3.920 16,342 +0.07(+1.82%)
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.