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

Research Frontiers (NQ: REFR )

1.590 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Feb 29, 2024 1.000 1.000 0.9800 0.9800 22,076 -0.02(-2.00%)
Feb 28, 2024 0.9900 1.000 0.9800 1.000 24,818 +0.02(+2.04%)
Feb 27, 2024 0.9604 0.9900 0.9604 0.9800 5,556 +0.05(+5.37%)
Feb 26, 2024 0.9800 1.015 0.9255 0.9301 61,967 -0.06(-5.61%)
Feb 23, 2024 0.9710 0.9996 0.9611 0.9854 26,467 +0.02(+1.59%)
Feb 22, 2024 1.030 1.040 0.9700 0.9700 37,929 -0.03(-2.99%)
Feb 21, 2024 0.9900 1.010 0.9701 0.9999 48,915 -0.02(-1.97%)
Feb 20, 2024 1.035 1.035 0.9900 1.020 7,984 -0.02(-1.92%)
Feb 16, 2024 1.035 1.060 0.9950 1.040 20,408 -0.02(-1.89%)
Feb 15, 2024 1.030 1.060 1.000 1.060 36,007 +0.01(+0.95%)
Feb 14, 2024 1.090 1.090 1.020 1.050 23,471 +0.00(+0.00%)
Feb 13, 2024 1.030 1.050 1.030 1.050 8,640 -0.01(-0.94%)
Feb 12, 2024 1.060 1.070 1.040 1.060 19,998 +0.05(+4.95%)
Feb 09, 2024 1.010 1.050 0.9900 1.010 18,438 -0.02(-1.94%)
Feb 08, 2024 1.000 1.030 1.000 1.030 17,993 +0.02(+1.98%)
Feb 07, 2024 1.010 1.020 1.000 1.010 53,095 -0.00(-0.49%)
Feb 06, 2024 1.030 1.055 1.010 1.015 26,173 -0.02(-1.46%)
Feb 05, 2024 1.080 1.080 1.010 1.030 16,825 -0.01(-0.96%)
Feb 02, 2024 1.040 1.040 1.020 1.040 20,170 +0.01(+0.97%)
Feb 01, 2024 1.050 1.050 1.000 1.030 4,630 +0.01(+0.98%)
Jan 31, 2024 1.060 1.060 1.002 1.020 15,794 -0.03(-3.32%)
Jan 30, 2024 1.060 1.093 1.040 1.055 26,388 -0.02(-1.40%)
Jan 29, 2024 1.040 1.070 1.040 1.070 5,285 +0.03(+2.88%)
Jan 26, 2024 1.050 1.100 1.020 1.040 18,348 +0.03(+2.97%)
Jan 25, 2024 0.9900 1.045 0.9900 1.010 50,236 +0.01(+1.00%)
Jan 24, 2024 1.000 1.030 1.000 1.000 19,795 +0.00(+0.00%)
Jan 23, 2024 0.9900 1.030 0.9900 1.000 21,222 +0.01(+1.01%)
Jan 22, 2024 1.000 1.050 0.9900 0.9900 19,427 +0.00(+0.20%)
Jan 19, 2024 1.000 1.060 0.9880 0.9880 17,435 -0.02(-2.18%)
Jan 18, 2024 1.020 1.060 0.9900 1.010 33,003 -0.01(-0.98%)
Jan 17, 2024 1.000 1.040 1.000 1.020 20,680 +0.02(+2.00%)
Jan 16, 2024 1.020 1.080 1.000 1.000 46,694 -0.04(-3.85%)
Jan 12, 2024 1.020 1.090 1.010 1.040 28,404 +0.01(+0.97%)
Jan 11, 2024 1.080 1.080 1.010 1.030 54,719 -0.01(-0.96%)
Jan 10, 2024 1.120 1.140 1.030 1.040 33,848 -0.10(-8.77%)
Jan 09, 2024 1.150 1.190 1.110 1.140 53,336 -0.02(-1.72%)
Jan 08, 2024 1.140 1.190 1.120 1.160 80,754 +0.05(+4.50%)
Jan 05, 2024 1.050 1.140 1.030 1.110 139,858 +0.05(+4.72%)
Jan 04, 2024 1.060 1.090 1.040 1.060 38,054 -0.02(-1.85%)
Jan 03, 2024 1.020 1.080 1.020 1.080 36,633 +0.07(+6.40%)
Jan 02, 2024 1.000 1.048 1.000 1.015 37,185 +0.00(+0.50%)
Dec 29, 2023 0.9621 1.090 0.9412 1.010 227,761 +0.04(+4.24%)
Dec 28, 2023 0.9200 0.9700 0.9200 0.9689 94,374 +0.02(+1.99%)
Dec 27, 2023 0.9200 0.9500 0.9200 0.9500 59,303 +0.02(+2.15%)
Dec 26, 2023 0.9500 0.9500 0.9111 0.9300 135,349 -0.02(-1.90%)
Dec 22, 2023 0.9500 1.000 0.9301 0.9480 78,094 -0.01(-0.89%)
Dec 21, 2023 0.9700 0.9700 0.9153 0.9565 72,926 -0.02(-2.00%)
Dec 20, 2023 0.9300 1.010 0.9200 0.9760 89,530 +0.05(+4.95%)
Dec 19, 2023 0.9100 0.9400 0.9090 0.9300 97,457 +0.01(+1.12%)
Dec 18, 2023 0.9500 1.000 0.9000 0.9197 151,535 -0.03(-2.68%)
Dec 15, 2023 0.9999 1.010 0.9450 0.9450 61,280 -0.05(-5.49%)
Dec 14, 2023 0.9500 1.010 0.9500 0.9999 43,843 +0.04(+4.16%)
Dec 13, 2023 1.000 1.010 0.9600 0.9600 28,382 -0.01(-1.03%)
Dec 12, 2023 0.9700 1.000 0.9700 0.9700 31,896 +0.00(+0.00%)
Dec 11, 2023 1.010 1.020 0.9660 0.9700 71,045 -0.04(-3.96%)
Dec 08, 2023 1.000 1.030 0.9900 1.010 42,146 +0.00(+0.00%)
Dec 07, 2023 1.020 1.020 0.9800 1.010 24,729 +0.02(+2.02%)
Dec 06, 2023 0.9700 1.010 0.9511 0.9900 32,527 +0.00(+0.00%)
Dec 05, 2023 0.9900 1.020 0.9700 0.9900 87,541 -0.02(-1.98%)
Dec 04, 2023 1.030 1.040 0.9900 1.010 40,555 -0.01(-0.98%)
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.