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

Research Frontiers (NQ: REFR )

1.700 -0.440 (-20.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jul 30, 2004 7.040 7.040 7.000 7.020 7,900 +0.22(+3.24%)
Jul 29, 2004 6.410 7.130 6.410 6.800 13,800 +0.26(+3.98%)
Jul 28, 2004 6.540 6.770 6.510 6.540 31,700 -0.01(-0.15%)
Jul 27, 2004 6.950 7.140 6.550 6.550 40,700 -0.54(-7.62%)
Jul 26, 2004 7.600 7.600 7.000 7.090 11,600 +0.00(+0.00%)
Jul 23, 2004 7.180 7.239 7.000 7.090 9,900 -0.05(-0.70%)
Jul 22, 2004 7.120 7.230 7.120 7.140 7,300 +0.05(+0.71%)
Jul 21, 2004 7.000 7.420 6.500 7.090 42,100 +0.03(+0.42%)
Jul 20, 2004 7.030 7.130 6.920 7.060 25,800 +0.08(+1.15%)
Jul 19, 2004 6.850 6.980 6.661 6.980 24,700 +0.35(+5.28%)
Jul 16, 2004 6.700 7.390 6.360 6.630 52,700 -0.02(-0.30%)
Jul 15, 2004 6.420 6.650 6.370 6.650 46,700 +0.14(+2.15%)
Jul 14, 2004 6.690 6.690 6.510 6.510 12,300 -0.04(-0.61%)
Jul 13, 2004 6.670 6.670 6.510 6.550 24,700 -0.02(-0.30%)
Jul 12, 2004 6.850 6.998 6.470 6.570 37,900 -0.28(-4.09%)
Jul 09, 2004 7.360 7.360 6.750 6.850 15,700 -0.25(-3.52%)
Jul 08, 2004 6.901 7.409 6.901 7.100 23,800 -0.14(-1.93%)
Jul 07, 2004 6.750 7.460 6.530 7.240 48,100 +0.45(+6.63%)
Jul 06, 2004 6.870 7.270 6.750 6.790 63,400 -0.42(-5.83%)
Jul 02, 2004 6.780 7.340 6.780 7.210 50,000 +0.43(+6.34%)
Jul 01, 2004 7.270 7.270 6.760 6.780 69,600 -0.33(-4.64%)
Jun 30, 2004 7.050 7.300 7.050 7.110 43,400 +0.04(+0.57%)
Jun 29, 2004 7.032 7.480 7.010 7.070 51,700 +0.04(+0.57%)
Jun 28, 2004 7.990 7.990 7.030 7.030 61,800 -0.59(-7.74%)
Jun 25, 2004 7.980 9.200 7.451 7.620 720,000 +0.12(+1.53%)
Jun 24, 2004 7.200 7.650 7.200 7.505 36,700 +0.27(+3.80%)
Jun 23, 2004 7.140 7.589 6.940 7.230 67,500 -0.13(-1.77%)
Jun 22, 2004 7.350 7.710 7.250 7.360 44,400 -0.07(-0.94%)
Jun 21, 2004 7.880 7.880 7.410 7.430 39,100 -0.16(-2.11%)
Jun 18, 2004 7.830 8.080 7.510 7.590 53,100 -0.48(-5.95%)
Jun 17, 2004 8.040 8.450 7.650 8.070 26,100 +0.21(+2.67%)
Jun 16, 2004 7.260 8.300 7.250 7.860 57,100 +0.26(+3.42%)
Jun 15, 2004 7.868 7.999 7.250 7.600 106,300 -0.16(-2.06%)
Jun 14, 2004 8.150 8.260 7.610 7.760 87,500 -0.64(-7.62%)
Jun 10, 2004 8.350 8.780 8.240 8.400 48,200 -0.02(-0.24%)
Jun 09, 2004 8.701 8.820 8.280 8.420 47,800 -0.32(-3.66%)
Jun 08, 2004 8.760 9.180 8.700 8.740 13,000 -0.11(-1.24%)
Jun 07, 2004 8.650 9.030 8.650 8.850 27,000 +0.18(+2.08%)
Jun 04, 2004 8.650 8.910 8.650 8.670 9,900 +0.00(+0.01%)
Jun 03, 2004 8.910 9.020 8.660 8.669 30,100 -0.47(-5.15%)
Jun 02, 2004 9.340 9.340 8.830 9.140 8,400 +0.12(+1.33%)
Jun 01, 2004 8.900 9.020 8.750 9.020 30,000 +0.02(+0.22%)
May 28, 2004 8.900 9.310 8.680 9.000 31,800 +0.03(+0.33%)
May 27, 2004 8.949 8.980 8.790 8.970 19,700 -0.17(-1.86%)
May 26, 2004 8.910 9.260 8.900 9.140 36,700 -0.11(-1.19%)
May 25, 2004 9.040 9.250 8.975 9.250 29,300 +0.21(+2.32%)
May 24, 2004 8.980 9.160 8.785 9.040 27,600 +0.06(+0.67%)
May 21, 2004 8.800 8.980 8.735 8.980 37,700 +0.23(+2.63%)
May 20, 2004 9.010 9.090 8.520 8.750 91,400 -0.25(-2.78%)
May 19, 2004 9.430 9.490 8.985 9.000 33,000 -0.27(-2.91%)
May 18, 2004 9.000 9.460 9.000 9.270 19,500 +0.02(+0.22%)
May 17, 2004 9.750 9.750 9.030 9.250 42,100 -0.26(-2.73%)
May 14, 2004 9.860 9.860 9.500 9.510 21,300 -0.49(-4.90%)
May 13, 2004 10.10 10.13 9.890 10.00 24,000 +0.20(+2.04%)
May 12, 2004 9.620 10.09 9.500 9.800 27,200 -0.29(-2.87%)
May 11, 2004 9.720 10.19 9.610 10.09 13,800 +0.34(+3.49%)
May 10, 2004 10.14 10.14 9.510 9.750 57,100 -0.45(-4.41%)
May 07, 2004 10.41 10.48 10.00 10.20 21,000 -0.03(-0.29%)
May 06, 2004 10.06 10.55 9.620 10.23 70,000 +0.03(+0.29%)
May 05, 2004 10.10 10.60 9.700 10.20 22,600 +0.10(+0.99%)
May 04, 2004 9.660 10.10 9.610 10.10 23,700 +0.28(+2.85%)
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.