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 (%)
Jul 31, 2009 4.175 4.175 3.840 3.850 17,622 -0.09(-2.28%)
Jul 30, 2009 3.850 4.060 3.850 3.940 19,383 +0.04(+1.03%)
Jul 29, 2009 3.750 4.100 3.640 3.900 29,620 +0.25(+6.85%)
Jul 28, 2009 3.960 3.960 3.400 3.650 44,134 -0.35(-8.75%)
Jul 27, 2009 4.180 4.180 4.000 4.000 27,403 -0.09(-2.20%)
Jul 24, 2009 4.000 4.270 4.000 4.090 22,187 +0.07(+1.74%)
Jul 23, 2009 4.150 4.250 4.010 4.020 26,405 -0.18(-4.29%)
Jul 22, 2009 3.690 4.480 3.690 4.200 153,455 +0.72(+20.69%)
Jul 21, 2009 3.400 3.880 3.120 3.480 45,826 +0.19(+5.78%)
Jul 20, 2009 2.780 3.490 2.780 3.290 66,615 +0.54(+19.64%)
Jul 17, 2009 2.700 2.800 2.700 2.750 115,034 +0.04(+1.48%)
Jul 16, 2009 2.720 2.790 2.710 2.710 10,000 +0.08(+3.04%)
Jul 15, 2009 2.880 2.880 2.520 2.630 117,441 +0.11(+4.37%)
Jul 14, 2009 2.560 2.742 2.380 2.520 28,732 -0.18(-6.67%)
Jul 13, 2009 2.800 2.950 2.610 2.700 34,888 -0.29(-9.70%)
Jul 10, 2009 3.090 3.090 2.780 2.990 21,461 -0.01(-0.34%)
Jul 09, 2009 3.010 3.100 3.000 3.000 15,204 -0.01(-0.33%)
Jul 08, 2009 3.110 3.140 3.010 3.010 20,570 -0.18(-5.64%)
Jul 07, 2009 3.300 3.300 3.190 3.190 19,655 -0.04(-1.24%)
Jul 06, 2009 3.400 3.400 3.230 3.230 10,244 -0.12(-3.58%)
Jul 02, 2009 3.300 3.370 3.270 3.350 12,670 -0.03(-0.89%)
Jul 01, 2009 3.470 3.470 3.380 3.380 9,619 -0.20(-5.59%)
Jun 30, 2009 3.400 3.580 3.360 3.580 18,332 +0.22(+6.55%)
Jun 29, 2009 3.510 3.510 3.340 3.360 17,947 -0.22(-6.15%)
Jun 26, 2009 3.550 3.580 3.490 3.580 10,000 +0.10(+2.99%)
Jun 25, 2009 3.470 3.580 3.340 3.476 26,873 +0.02(+0.46%)
Jun 24, 2009 3.480 3.900 3.410 3.460 26,347 +0.05(+1.47%)
Jun 23, 2009 3.410 3.450 3.310 3.410 15,158 -0.06(-1.73%)
Jun 22, 2009 3.330 3.510 3.330 3.470 21,439 +0.09(+2.66%)
Jun 19, 2009 3.500 3.500 3.340 3.380 25,359 -0.21(-5.85%)
Jun 18, 2009 3.590 3.590 3.520 3.590 9,530 -0.14(-3.75%)
Jun 17, 2009 3.700 3.780 3.710 3.730 10,834 +0.03(+0.81%)
Jun 16, 2009 3.600 3.770 3.600 3.700 18,700 +0.12(+3.41%)
Jun 15, 2009 3.700 3.800 3.420 3.578 35,551 -0.20(-5.22%)
Jun 12, 2009 3.570 3.800 3.500 3.775 61,468 +0.27(+7.86%)
Jun 11, 2009 3.050 3.500 3.000 3.500 39,546 +0.45(+14.75%)
Jun 10, 2009 3.000 3.100 2.990 3.050 21,079 +0.06(+2.01%)
Jun 09, 2009 2.990 3.160 2.990 2.990 16,962 +0.01(+0.34%)
Jun 08, 2009 3.000 3.080 2.870 2.980 17,486 -0.06(-1.97%)
Jun 05, 2009 3.190 3.800 2.750 3.040 103,311 +0.01(+0.33%)
Jun 04, 2009 3.050 3.090 2.900 3.030 17,050 +0.10(+3.41%)
Jun 03, 2009 3.000 3.140 2.870 2.930 16,666 -0.09(-2.98%)
Jun 02, 2009 3.050 3.178 2.860 3.020 14,712 +0.00(+0.00%)
Jun 01, 2009 3.070 3.190 3.020 3.020 9,687 -0.08(-2.58%)
May 29, 2009 3.130 3.171 2.870 3.100 20,760 +0.01(+0.32%)
May 28, 2009 3.130 3.140 2.950 3.090 17,241 -0.03(-1.04%)
May 27, 2009 3.140 3.450 3.010 3.123 8,400 -0.03(-0.87%)
May 26, 2009 3.260 3.300 3.140 3.150 8,500 -0.11(-3.37%)
May 22, 2009 3.270 3.440 3.260 3.260 2,600 -0.17(-4.96%)
May 21, 2009 3.440 3.440 3.160 3.430 6,199 +0.29(+9.24%)
May 20, 2009 3.160 3.450 3.140 3.140 12,494 +0.04(+1.29%)
May 19, 2009 3.100 3.100 3.090 3.100 3,823 +0.00(+0.00%)
May 18, 2009 3.390 3.480 3.100 3.100 8,620 +0.14(+4.73%)
May 15, 2009 3.020 3.030 2.900 2.960 7,709 -0.06(-2.12%)
May 14, 2009 3.000 3.190 3.000 3.024 5,382 -0.03(-0.85%)
May 13, 2009 3.460 3.460 3.000 3.050 16,863 -0.11(-3.48%)
May 12, 2009 3.230 3.240 3.150 3.160 8,126 -0.08(-2.47%)
May 11, 2009 3.150 3.490 3.150 3.240 17,957 +0.05(+1.57%)
May 08, 2009 3.340 3.350 3.190 3.190 17,748 +0.06(+1.92%)
May 07, 2009 3.350 3.350 3.010 3.130 18,410 -0.19(-5.72%)
May 06, 2009 3.530 3.550 3.300 3.320 16,340 -0.26(-7.26%)
May 05, 2009 3.480 3.590 3.480 3.580 14,119 -0.01(-0.28%)
May 04, 2009 3.510 4.600 3.510 3.590 9,500 +0.04(+1.13%)
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.