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 (%)
Aug 31, 2018 1.150 1.150 1.150 0 +0.07(+6.48%)
Aug 30, 2018 1.160 1.160 1.080 1.080 45,861 -0.09(-7.69%)
Aug 29, 2018 1.150 1.190 1.080 1.170 75,720 +0.02(+1.75%)
Aug 28, 2018 1.250 1.300 1.130 1.150 140,727 -0.09(-7.27%)
Aug 27, 2018 1.260 1.320 1.200 1.240 130,545 -0.02(-1.59%)
Aug 24, 2018 1.240 1.340 1.110 1.260 140,300 +0.08(+6.78%)
Aug 23, 2018 1.090 1.244 1.081 1.180 274,127 +0.09(+8.26%)
Aug 22, 2018 1.050 1.100 1.050 1.090 56,174 +0.07(+6.86%)
Aug 21, 2018 1.030 1.090 1.000 1.020 88,333 +0.00(+0.00%)
Aug 20, 2018 0.9200 1.080 0.9200 1.020 129,651 +0.13(+14.61%)
Aug 17, 2018 0.8800 0.9000 0.8600 0.8900 12,700 +0.01(+1.14%)
Aug 16, 2018 0.8901 0.8995 0.8600 0.8800 68,567 +0.00(+0.00%)
Aug 15, 2018 0.8500 0.8900 0.8500 0.8800 16,583 -0.01(-1.12%)
Aug 14, 2018 0.9000 0.9150 0.8650 0.8900 45,930 +0.03(+3.37%)
Aug 13, 2018 0.8999 0.9000 0.8489 0.8610 29,816 -0.04(-4.33%)
Aug 10, 2018 0.8800 0.9000 0.8800 0.9000 8,100 +0.01(+0.74%)
Aug 09, 2018 0.8657 0.9000 0.8657 0.8934 12,623 +0.00(+0.38%)
Aug 08, 2018 0.9299 0.9300 0.8656 0.8900 18,314 -0.04(-4.30%)
Aug 07, 2018 0.9300 0.9300 0.8952 0.9300 2,060 -0.00(-0.50%)
Aug 06, 2018 0.9232 0.9700 0.9232 0.9347 5,521 -0.02(-1.61%)
Aug 03, 2018 0.9700 0.9700 0.8300 0.9500 16,800 -0.02(-2.06%)
Aug 02, 2018 0.9500 0.9700 0.9400 0.9700 19,302 +0.02(+2.11%)
Aug 01, 2018 0.9300 0.9900 0.9300 0.9500 15,970 +0.03(+3.26%)
Jul 31, 2018 0.9100 0.9499 0.9000 0.9200 58,136 -0.00(-0.50%)
Jul 30, 2018 0.8900 0.9397 0.8900 0.9246 11,810 +0.01(+1.60%)
Jul 27, 2018 0.8900 0.9100 0.8800 0.9100 7,000 -0.01(-0.82%)
Jul 26, 2018 0.8800 0.9285 0.8300 0.9175 54,298 +0.07(+8.18%)
Jul 25, 2018 0.8500 0.8700 0.8481 0.8481 23,603 -0.02(-2.52%)
Jul 24, 2018 0.8600 0.8800 0.8600 0.8700 44,074 +0.02(+2.35%)
Jul 23, 2018 0.8200 0.8800 0.8200 0.8500 20,709 +0.02(+1.82%)
Jul 20, 2018 0.8201 0.8428 0.8201 0.8348 8,725 +0.01(+1.80%)
Jul 19, 2018 0.8200 0.8600 0.8200 0.8200 14,859 -0.03(-3.53%)
Jul 18, 2018 0.8200 0.8700 0.8200 0.8500 10,504 +0.02(+2.41%)
Jul 17, 2018 0.8000 0.8700 0.8000 0.8300 8,970 +0.03(+3.75%)
Jul 16, 2018 0.8200 0.8783 0.7800 0.8000 27,286 -0.03(-3.60%)
Jul 13, 2018 0.8447 0.8696 0.8200 0.8299 11,512 -0.04(-4.61%)
Jul 12, 2018 0.8270 0.8800 0.8270 0.8700 42,032 +0.03(+3.63%)
Jul 11, 2018 0.8530 0.8534 0.8151 0.8395 30,388 -0.01(-1.24%)
Jul 10, 2018 0.9500 0.9500 0.8088 0.8500 25,148 -0.06(-6.59%)
Jul 09, 2018 0.8500 0.9135 0.8500 0.9100 40,078 -0.01(-1.09%)
Jul 06, 2018 0.8300 1.100 0.8258 0.9200 345,436 +0.11(+13.57%)
Jul 05, 2018 0.7900 0.8300 0.7900 0.8101 15,930 +0.02(+2.52%)
Jul 03, 2018 0.7902 0.7902 0.7902 0 -0.03(-3.63%)
Jul 02, 2018 0.8200 0.8299 0.7900 0.8200 11,130 -0.00(-0.49%)
Jun 29, 2018 0.7900 0.8240 0.7900 0.8240 41,076 +0.03(+4.30%)
Jun 28, 2018 0.7900 0.7999 0.7900 0.7900 24,167 +0.00(+0.00%)
Jun 27, 2018 0.8100 0.8200 0.7900 0.7900 48,479 -0.02(-2.47%)
Jun 26, 2018 0.7900 0.8388 0.7900 0.8100 59,234 +0.02(+2.53%)
Jun 25, 2018 0.7100 0.9800 0.7100 0.7900 172,917 +0.20(+32.77%)
Jun 22, 2018 0.8200 0.8871 0.5950 0.5950 51,276 -0.22(-27.44%)
Jun 21, 2018 0.8400 0.8800 0.8200 0.8200 3,508 -0.03(-3.53%)
Jun 20, 2018 0.8101 0.8700 0.8101 0.8500 13,322 +0.01(+0.95%)
Jun 19, 2018 0.8400 0.9300 0.8101 0.8420 15,955 -0.01(-0.94%)
Jun 18, 2018 0.8700 0.9000 0.8420 0.8500 5,306 +0.05(+6.25%)
Jun 15, 2018 0.8700 0.8000 0.8000 37,766 -0.07(-8.05%)
Jun 14, 2018 0.8829 0.9200 0.8700 0.8700 17,749 -0.01(-1.44%)
Jun 13, 2018 0.8740 0.9100 0.8720 0.8827 10,708 -0.03(-2.79%)
Jun 12, 2018 0.9300 0.9800 0.8720 0.9080 11,414 +0.01(+1.23%)
Jun 11, 2018 0.8700 0.9371 0.8700 0.8970 5,268 +0.00(+0.52%)
Jun 08, 2018 0.8700 0.9400 0.8700 0.8924 39,259 -0.05(-5.06%)
Jun 07, 2018 0.9000 0.9499 0.9000 0.9400 33,716 +0.07(+7.67%)
Jun 06, 2018 0.9100 0.9100 0.8730 0.8730 38,812 -0.06(-5.93%)
Jun 05, 2018 0.8500 0.9280 0.8499 0.9280 24,463 +0.09(+10.48%)
Jun 04, 2018 0.8200 0.8500 0.8000 0.8400 36,693 -0.01(-0.65%)
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.