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

Research Frontiers (NQ: REFR )

1.860 -0.070 (-3.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Oct 31, 2014 5.080 5.200 4.930 4.980 29,884 -0.09(-1.78%)
Oct 30, 2014 5.060 5.205 4.900 5.070 46,019 -0.04(-0.78%)
Oct 29, 2014 5.160 5.250 5.070 5.110 18,712 -0.07(-1.35%)
Oct 28, 2014 5.020 5.220 5.020 5.180 19,923 +0.13(+2.57%)
Oct 27, 2014 5.000 5.060 4.990 5.050 20,060 +0.06(+1.20%)
Oct 24, 2014 4.980 5.140 4.948 4.990 21,997 +0.02(+0.40%)
Oct 23, 2014 4.615 5.000 4.615 4.970 12,566 +0.02(+0.40%)
Oct 22, 2014 4.850 4.960 4.810 4.950 16,360 +0.05(+1.02%)
Oct 21, 2014 5.000 5.000 4.840 4.900 34,169 -0.08(-1.61%)
Oct 20, 2014 4.900 5.000 4.880 4.980 23,180 +0.12(+2.47%)
Oct 17, 2014 4.800 4.970 4.790 4.860 51,657 +0.04(+0.83%)
Oct 16, 2014 4.530 4.820 4.500 4.820 61,819 +0.11(+2.34%)
Oct 15, 2014 4.770 4.860 4.680 4.710 63,847 -0.19(-3.88%)
Oct 14, 2014 5.040 5.045 4.720 4.900 70,238 -0.15(-2.97%)
Oct 13, 2014 5.160 5.160 4.980 5.050 27,633 -0.04(-0.79%)
Oct 10, 2014 5.130 5.160 5.040 5.090 33,093 -0.06(-1.17%)
Oct 09, 2014 5.270 5.270 5.130 5.150 30,942 -0.17(-3.20%)
Oct 08, 2014 5.250 5.370 5.170 5.320 20,864 +0.07(+1.33%)
Oct 07, 2014 5.320 5.370 5.250 5.250 30,531 -0.08(-1.50%)
Oct 06, 2014 5.530 5.660 5.320 5.330 23,262 -0.14(-2.56%)
Oct 03, 2014 5.420 5.540 5.400 5.470 42,125 +0.01(+0.18%)
Oct 02, 2014 5.590 5.600 5.240 5.460 69,630 -0.23(-4.04%)
Oct 01, 2014 5.690 5.700 5.570 5.690 21,016 -0.06(-1.04%)
Sep 30, 2014 5.480 5.750 5.480 5.750 99,937 +0.22(+3.98%)
Sep 29, 2014 5.360 5.580 5.275 5.530 28,074 +0.13(+2.41%)
Sep 26, 2014 5.360 5.620 5.300 5.400 38,175 +0.08(+1.50%)
Sep 25, 2014 5.140 5.700 5.100 5.320 97,194 +0.19(+3.70%)
Sep 24, 2014 5.050 5.160 5.040 5.130 17,228 +0.06(+1.18%)
Sep 23, 2014 5.090 5.200 5.070 5.070 41,762 -0.08(-1.55%)
Sep 22, 2014 5.270 5.280 5.026 5.150 82,983 -0.13(-2.46%)
Sep 19, 2014 5.190 5.290 5.170 5.280 84,962 +0.10(+1.93%)
Sep 18, 2014 5.120 5.190 5.090 5.180 36,859 +0.02(+0.39%)
Sep 17, 2014 5.110 5.210 5.000 5.160 33,049 +0.07(+1.38%)
Sep 16, 2014 5.080 5.150 5.050 5.090 23,820 +0.03(+0.59%)
Sep 15, 2014 5.050 5.050 5.050 5.060 8,576 +0.00(+0.00%)
Sep 12, 2014 5.080 5.120 5.010 5.060 27,034 -0.01(-0.20%)
Sep 11, 2014 5.080 5.170 5.010 5.070 29,758 -0.01(-0.20%)
Sep 10, 2014 4.950 5.140 4.940 5.080 54,139 +0.18(+3.67%)
Sep 09, 2014 4.660 4.915 4.600 4.900 70,651 +0.21(+4.48%)
Sep 08, 2014 4.950 4.950 4.610 4.690 60,481 -0.23(-4.67%)
Sep 05, 2014 4.860 4.930 4.860 4.920 49,391 +0.03(+0.61%)
Sep 04, 2014 5.100 5.100 4.890 4.890 46,344 -0.19(-3.74%)
Sep 03, 2014 5.150 5.170 5.080 5.080 12,096 -0.08(-1.55%)
Sep 02, 2014 5.090 5.180 5.090 5.160 11,483 +0.07(+1.38%)
Aug 29, 2014 5.080 5.090 5.090 5.090 27,700 +0.01(+0.20%)
Aug 28, 2014 5.170 5.180 5.040 5.080 21,157 -0.12(-2.31%)
Aug 27, 2014 5.140 5.140 4.990 5.200 47,432 +0.05(+0.97%)
Aug 26, 2014 4.990 5.150 4.990 5.150 41,919 +0.16(+3.21%)
Aug 25, 2014 5.020 5.010 4.950 4.990 31,945 -0.02(-0.40%)
Aug 22, 2014 5.080 5.190 4.980 5.010 24,601 -0.01(-0.20%)
Aug 21, 2014 5.000 5.200 5.000 5.020 24,351 -0.01(-0.20%)
Aug 20, 2014 5.110 5.150 5.110 5.030 45,063 -0.14(-2.71%)
Aug 19, 2014 5.040 5.250 5.040 5.170 27,721 +0.17(+3.40%)
Aug 18, 2014 5.020 5.040 5.000 5.000 42,023 -0.02(-0.40%)
Aug 15, 2014 5.010 5.110 4.962 5.020 23,305 -0.09(-1.76%)
Aug 14, 2014 5.090 5.110 5.040 5.110 31,353 +0.12(+2.40%)
Aug 13, 2014 4.970 5.050 4.930 4.990 19,286 +0.06(+1.22%)
Aug 12, 2014 4.990 5.020 4.824 4.930 32,804 -0.05(-1.00%)
Aug 11, 2014 5.040 5.140 4.980 4.980 35,774 -0.02(-0.40%)
Aug 08, 2014 4.750 5.000 4.750 5.000 90,059 +0.35(+7.53%)
Aug 07, 2014 4.580 4.722 4.580 4.650 39,505 -0.04(-0.85%)
Aug 06, 2014 4.920 4.930 4.600 4.690 121,011 -0.29(-5.82%)
Aug 05, 2014 5.160 5.310 4.920 4.980 50,644 -0.20(-3.86%)
Aug 04, 2014 5.270 5.340 5.100 5.180 22,234 -0.04(-0.77%)
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.