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, 2012 3.320 3.400 3.111 3.390 43,498 +0.07(+2.11%)
May 30, 2012 3.420 3.620 3.180 3.320 51,969 -0.10(-2.92%)
May 29, 2012 3.150 3.440 3.150 3.420 44,278 +0.27(+8.57%)
May 25, 2012 3.140 3.180 3.140 3.150 3,571 +0.01(+0.35%)
May 24, 2012 3.028 3.139 3.010 3.139 17,325 +0.01(+0.29%)
May 23, 2012 3.000 3.130 3.000 3.130 16,368 +0.11(+3.64%)
May 22, 2012 3.010 3.050 3.000 3.020 8,492 +0.00(+0.00%)
May 21, 2012 2.970 3.060 2.970 3.020 19,430 +0.02(+0.67%)
May 18, 2012 3.050 3.050 3.000 3.000 39,986 -0.01(-0.33%)
May 17, 2012 3.000 3.050 3.000 3.010 10,760 +0.00(+0.00%)
May 16, 2012 3.020 3.120 3.010 3.010 18,318 -0.08(-2.59%)
May 15, 2012 3.100 3.180 3.040 3.090 11,958 +0.02(+0.65%)
May 14, 2012 3.030 3.100 3.000 3.070 59,314 -0.01(-0.32%)
May 11, 2012 2.920 3.110 2.920 3.080 1,200 +0.16(+5.48%)
May 10, 2012 2.950 3.020 2.920 2.920 38,234 -0.08(-2.67%)
May 09, 2012 3.000 3.010 2.920 3.000 20,082 +0.03(+1.01%)
May 08, 2012 3.010 3.140 2.940 2.970 54,615 +0.02(+0.68%)
May 07, 2012 2.970 3.010 2.920 2.950 19,344 -0.02(-0.67%)
May 04, 2012 3.150 3.150 2.920 2.970 43,544 -0.15(-4.81%)
May 03, 2012 3.230 3.230 3.100 3.120 13,562 -0.07(-2.19%)
May 02, 2012 3.190 3.337 3.180 3.190 4,798 -0.01(-0.31%)
May 01, 2012 3.320 3.345 3.200 3.200 7,938 -0.10(-3.03%)
Apr 30, 2012 3.270 3.330 3.270 3.300 11,180 -0.04(-1.20%)
Apr 27, 2012 3.340 3.360 3.290 3.340 6,265 -0.01(-0.30%)
Apr 26, 2012 3.360 3.363 3.331 3.350 4,932 -0.01(-0.29%)
Apr 25, 2012 3.050 3.360 3.030 3.360 30,582 +0.35(+11.63%)
Apr 24, 2012 2.940 3.060 2.940 3.010 30,368 +0.08(+2.73%)
Apr 23, 2012 2.920 3.000 2.870 2.930 12,223 +0.04(+1.38%)
Apr 20, 2012 2.900 2.970 2.860 2.890 23,121 +0.02(+0.70%)
Apr 19, 2012 2.840 2.950 2.840 2.870 4,048 +0.02(+0.70%)
Apr 18, 2012 2.850 2.970 2.831 2.850 8,878 -0.06(-2.06%)
Apr 17, 2012 2.900 2.948 2.810 2.910 27,520 +0.01(+0.34%)
Apr 16, 2012 3.000 3.000 2.790 2.900 16,609 -0.09(-3.01%)
Apr 13, 2012 2.970 3.000 2.860 2.990 24,857 +0.02(+0.67%)
Apr 12, 2012 3.100 3.118 2.890 2.970 52,457 -0.14(-4.50%)
Apr 11, 2012 3.100 3.150 3.100 3.110 11,006 +0.00(+0.00%)
Apr 10, 2012 3.210 3.210 3.040 3.110 20,391 -0.07(-2.20%)
Apr 09, 2012 3.220 3.250 3.110 3.180 16,849 +0.00(+0.00%)
Apr 05, 2012 3.280 3.290 3.180 3.180 31,790 -0.06(-1.85%)
Apr 04, 2012 3.370 3.370 3.180 3.240 43,086 -0.09(-2.70%)
Apr 03, 2012 3.350 3.400 3.330 3.330 14,250 -0.07(-2.06%)
Apr 02, 2012 3.500 3.510 3.300 3.400 27,655 -0.14(-3.95%)
Mar 30, 2012 3.550 3.550 3.460 3.540 20,883 +0.06(+1.72%)
Mar 29, 2012 3.600 3.600 3.480 3.480 19,700 -0.08(-2.25%)
Mar 28, 2012 3.590 3.640 3.500 3.560 26,832 -0.04(-1.11%)
Mar 27, 2012 3.590 3.670 3.580 3.600 19,872 +0.07(+1.98%)
Mar 26, 2012 3.530 3.600 3.530 3.530 29,101 -0.02(-0.56%)
Mar 23, 2012 3.600 3.600 3.500 3.550 14,441 -0.04(-1.11%)
Mar 22, 2012 3.680 3.680 3.580 3.590 11,900 -0.11(-2.97%)
Mar 21, 2012 3.700 3.750 3.684 3.700 21,200 +0.00(+0.00%)
Mar 20, 2012 3.580 3.700 3.500 3.700 14,302 +0.08(+2.10%)
Mar 19, 2012 3.590 3.696 3.520 3.624 6,481 +0.01(+0.39%)
Mar 16, 2012 3.640 3.720 3.500 3.610 38,010 -0.13(-3.49%)
Mar 15, 2012 3.750 3.750 3.600 3.740 14,470 +0.12(+3.24%)
Mar 14, 2012 3.620 3.700 3.610 3.623 10,275 +0.01(+0.36%)
Mar 13, 2012 3.670 3.700 3.610 3.610 21,437 -0.07(-1.90%)
Mar 12, 2012 3.600 3.800 3.600 3.680 28,980 +0.12(+3.37%)
Mar 09, 2012 3.570 3.600 3.560 3.560 11,094 -0.01(-0.28%)
Mar 08, 2012 3.590 3.597 3.570 3.570 4,800 -0.01(-0.28%)
Mar 07, 2012 3.530 3.609 3.510 3.580 5,218 +0.07(+1.99%)
Mar 06, 2012 3.620 3.700 3.500 3.510 21,717 -0.09(-2.50%)
Mar 05, 2012 3.670 3.700 3.600 3.600 18,990 -0.18(-4.76%)
Mar 02, 2012 3.630 3.790 3.620 3.780 8,847 +0.09(+2.44%)
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.