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 (%)
May 31, 2018 0.8000 0.8300 0.8000 0.8100 62,266 +0.01(+1.84%)
May 30, 2018 0.8500 0.8500 0.7954 0.7954 26,237 -0.03(-4.17%)
May 29, 2018 0.8500 0.8500 0.8300 0.8300 11,631 -0.02(-2.35%)
May 25, 2018 0.8500 0.8500 0.8500 0 +0.01(+1.64%)
May 24, 2018 0.8200 0.8363 0.8000 0.8363 49,164 -0.00(-0.44%)
May 23, 2018 0.8500 0.8500 0.8201 0.8400 41,792 +0.00(+0.00%)
May 22, 2018 0.8600 0.8650 0.8249 0.8400 61,073 +0.02(+2.31%)
May 21, 2018 0.8510 0.8680 0.8210 0.8210 114,664 -0.04(-4.29%)
May 18, 2018 0.8602 0.8700 0.8510 0.8578 53,291 -0.00(-0.26%)
May 17, 2018 0.9300 0.9300 0.8500 0.8600 106,047 -0.01(-1.49%)
May 16, 2018 0.9500 0.9501 0.8552 0.8730 108,764 -0.05(-5.68%)
May 15, 2018 0.9000 0.9854 0.8800 0.9256 110,501 +0.06(+7.33%)
May 14, 2018 0.8500 0.8700 0.8500 0.8624 44,413 +0.01(+1.46%)
May 11, 2018 0.8800 0.8800 0.8500 0.8500 79,686 -0.01(-1.16%)
May 10, 2018 0.8900 0.9200 0.8600 0.8600 18,245 -0.03(-3.37%)
May 09, 2018 0.8700 0.8900 0.8500 0.8900 102,673 +0.02(+2.30%)
May 08, 2018 0.9200 0.9280 0.8700 0.8700 44,331 -0.03(-3.12%)
May 07, 2018 0.9000 0.9075 0.8750 0.8980 52,941 -0.02(-2.18%)
May 04, 2018 0.9135 0.9279 0.8900 0.9180 9,198 +0.05(+5.52%)
May 03, 2018 0.9300 0.9600 0.8600 0.8700 44,791 -0.06(-6.45%)
May 02, 2018 0.9600 0.9700 0.9010 0.9300 53,311 +0.00(+0.00%)
May 01, 2018 0.9800 0.9800 0.9100 0.9300 10,539 -0.02(-2.11%)
Apr 30, 2018 0.9400 0.9600 0.9050 0.9500 65,721 +0.00(+0.00%)
Apr 27, 2018 0.9400 0.9537 0.9400 0.9500 6,702 +0.01(+1.57%)
Apr 26, 2018 0.9800 0.9800 0.9200 0.9353 28,663 -0.01(-1.55%)
Apr 25, 2018 0.9600 1.030 0.9200 0.9500 37,903 +0.01(+1.09%)
Apr 24, 2018 0.9900 0.9900 0.9200 0.9398 68,889 -0.06(-6.02%)
Apr 23, 2018 1.010 1.030 0.9801 1.000 29,264 +0.00(+0.00%)
Apr 20, 2018 1.010 1.010 0.9796 1.000 12,764 +0.00(+0.00%)
Apr 19, 2018 0.9905 1.010 0.9600 1.000 70,080 +0.01(+0.96%)
Apr 18, 2018 1.000 1.030 0.9905 0.9905 52,949 -0.01(-0.95%)
Apr 17, 2018 1.010 1.050 0.9826 1.000 73,615 +0.01(+1.01%)
Apr 16, 2018 1.040 1.040 0.9826 0.9900 27,798 -0.05(-4.81%)
Apr 13, 2018 1.020 1.040 1.010 1.040 34,300 +0.02(+1.96%)
Apr 12, 2018 1.040 1.060 0.9800 1.020 58,413 -0.02(-1.92%)
Apr 11, 2018 1.030 1.080 0.9800 1.040 87,094 -0.00(-0.41%)
Apr 10, 2018 1.170 1.190 1.030 1.044 489,236 -0.13(-10.74%)
Apr 09, 2018 1.060 1.170 1.030 1.170 462,142 +0.14(+13.59%)
Apr 06, 2018 1.050 1.075 1.000 1.030 96,869 -0.02(-1.90%)
Apr 05, 2018 1.130 1.140 1.050 1.050 155,572 -0.08(-7.02%)
Apr 04, 2018 1.140 1.169 1.091 1.129 165,772 -0.01(-0.94%)
Apr 03, 2018 1.030 1.198 1.000 1.140 732,770 +0.12(+11.76%)
Apr 02, 2018 0.9750 1.020 0.9750 1.020 72,114 +0.05(+4.62%)
Mar 29, 2018 0.9750 0.9750 0.9750 0 +0.02(+1.88%)
Mar 28, 2018 0.9481 0.9570 0.9200 0.9570 36,439 +0.02(+1.81%)
Mar 27, 2018 0.9400 0.9500 0.9200 0.9400 34,546 +0.02(+2.17%)
Mar 26, 2018 0.9500 0.9500 0.9195 0.9200 22,009 -0.00(-0.21%)
Mar 23, 2018 0.9600 0.9600 0.9010 0.9219 10,552 +0.00(+0.21%)
Mar 22, 2018 0.9200 0.9700 0.9020 0.9200 23,555 -0.04(-4.17%)
Mar 21, 2018 1.000 1.000 0.9000 0.9600 6,528 +0.00(+0.00%)
Mar 20, 2018 0.9850 1.000 0.9600 0.9600 7,812 -0.04(-3.81%)
Mar 19, 2018 1.000 1.010 0.9460 0.9980 7,055 -0.00(-0.20%)
Mar 16, 2018 1.020 1.020 0.9514 1.000 41,027 +0.00(+0.00%)
Mar 15, 2018 0.9500 1.040 0.9326 1.000 195,612 +0.02(+2.25%)
Mar 14, 2018 0.9780 0.9320 0.9780 17,554 +0.05(+4.94%)
Mar 13, 2018 1.010 1.010 0.9320 0.9320 16,486 -0.06(-5.86%)
Mar 12, 2018 0.9900 1.020 0.9347 0.9900 25,565 +0.02(+1.64%)
Mar 09, 2018 0.9101 0.9980 0.8937 0.9740 84,413 +0.06(+6.73%)
Mar 08, 2018 0.9100 0.9200 0.8844 0.9126 54,944 +0.02(+2.79%)
Mar 07, 2018 0.8700 0.9000 0.8700 0.8878 53,463 +0.01(+1.70%)
Mar 06, 2018 0.8700 0.9200 0.8700 0.8730 14,237 -0.03(-3.00%)
Mar 05, 2018 0.8800 0.9200 0.8800 0.9000 16,463 +0.04(+4.65%)
Mar 02, 2018 0.9000 0.9199 0.8600 0.8600 59,133 -0.05(-5.50%)
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.