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, 2014 5.250 5.370 5.100 5.190 29,704 -0.11(-2.08%)
Jul 30, 2014 5.200 5.440 5.150 5.300 54,419 +0.07(+1.34%)
Jul 29, 2014 5.400 5.460 5.210 5.230 41,845 -0.15(-2.79%)
Jul 28, 2014 5.440 5.460 5.270 5.380 23,984 -0.02(-0.37%)
Jul 25, 2014 5.390 5.450 5.300 5.400 30,344 +0.00(+0.00%)
Jul 24, 2014 5.370 5.480 5.270 5.400 33,699 +0.01(+0.18%)
Jul 23, 2014 5.600 5.620 5.380 5.390 33,851 -0.24(-4.26%)
Jul 22, 2014 5.610 5.750 5.540 5.630 24,382 +0.05(+0.90%)
Jul 21, 2014 5.500 5.680 5.500 5.580 41,572 +0.06(+1.09%)
Jul 18, 2014 5.740 5.770 5.510 5.520 55,198 -0.17(-2.99%)
Jul 17, 2014 5.810 5.970 5.670 5.690 68,822 -0.13(-2.23%)
Jul 16, 2014 5.750 5.850 5.720 5.820 36,155 +0.09(+1.57%)
Jul 15, 2014 5.770 5.770 5.680 5.730 19,892 -0.03(-0.52%)
Jul 14, 2014 5.670 5.780 5.660 5.760 38,608 +0.11(+1.95%)
Jul 11, 2014 5.610 5.690 5.590 5.650 10,056 +0.04(+0.71%)
Jul 10, 2014 5.660 5.670 5.540 5.610 15,563 -0.05(-0.88%)
Jul 09, 2014 5.614 5.790 5.614 5.660 19,041 +0.05(+0.89%)
Jul 08, 2014 5.680 5.680 5.520 5.610 38,844 -0.12(-2.09%)
Jul 07, 2014 5.830 5.850 5.570 5.730 44,955 -0.13(-2.22%)
Jul 03, 2014 5.990 5.860 5.860 5.860 36,500 -0.06(-1.01%)
Jul 02, 2014 5.990 5.990 5.900 5.920 33,221 -0.10(-1.66%)
Jul 01, 2014 6.050 6.090 5.931 6.020 56,416 -0.04(-0.66%)
Jun 30, 2014 6.020 6.090 5.900 6.060 41,357 +0.00(+0.00%)
Jun 27, 2014 5.880 6.060 5.850 6.060 47,925 +0.18(+3.06%)
Jun 26, 2014 5.650 5.900 5.631 5.880 32,997 +0.24(+4.26%)
Jun 25, 2014 5.550 5.740 5.460 5.640 46,487 +0.07(+1.26%)
Jun 24, 2014 5.635 5.660 5.460 5.570 85,367 -0.07(-1.24%)
Jun 23, 2014 5.570 5.889 5.560 5.640 36,921 +0.01(+0.18%)
Jun 20, 2014 5.250 5.750 5.150 5.630 230,606 +0.19(+3.49%)
Jun 19, 2014 5.760 5.760 5.350 5.440 408,919 -0.57(-9.48%)
Jun 18, 2014 5.960 6.090 5.905 6.010 37,500 +0.11(+1.86%)
Jun 17, 2014 5.950 6.090 5.880 5.900 95,361 -0.01(-0.17%)
Jun 16, 2014 6.150 6.150 5.810 5.910 110,616 -0.23(-3.75%)
Jun 13, 2014 5.700 6.240 5.660 6.140 116,864 +0.47(+8.29%)
Jun 12, 2014 5.640 5.700 5.600 5.670 30,343 +0.03(+0.53%)
Jun 11, 2014 5.620 5.712 5.603 5.640 18,876 +0.02(+0.36%)
Jun 10, 2014 5.684 5.700 5.610 5.620 23,756 -0.07(-1.23%)
Jun 06, 2014 5.715 5.760 5.640 5.690 8,633 -0.02(-0.35%)
Jun 05, 2014 5.460 5.760 5.460 5.710 35,625 +0.32(+5.94%)
Jun 04, 2014 5.410 5.510 5.290 5.390 53,158 -0.08(-1.46%)
Jun 03, 2014 5.700 5.880 5.450 5.470 88,778 -0.22(-3.87%)
Jun 02, 2014 5.880 6.090 5.660 5.690 85,729 -0.21(-3.56%)
May 30, 2014 6.000 6.000 5.850 5.900 38,943 -0.06(-1.01%)
May 29, 2014 5.980 6.078 5.870 5.960 28,819 -0.03(-0.50%)
May 28, 2014 6.000 6.100 5.870 5.990 75,565 -0.01(-0.17%)
May 27, 2014 5.630 6.000 5.532 6.000 112,774 +0.41(+7.33%)
May 23, 2014 5.580 5.590 5.590 5.590 20,800 -0.03(-0.53%)
May 22, 2014 5.420 5.646 5.420 5.620 32,163 +0.16(+2.93%)
May 21, 2014 5.730 5.760 5.450 5.460 67,745 -0.23(-4.04%)
May 20, 2014 5.660 5.790 5.610 5.690 51,190 +0.05(+0.89%)
May 19, 2014 5.440 5.795 5.390 5.640 131,860 +0.20(+3.68%)
May 16, 2014 5.270 5.470 5.240 5.440 44,076 +0.14(+2.64%)
May 15, 2014 5.180 5.370 5.180 5.300 104,477 +0.15(+2.91%)
May 14, 2014 5.380 5.400 5.150 5.150 50,475 -0.12(-2.28%)
May 13, 2014 5.240 5.420 5.120 5.270 62,982 +0.08(+1.54%)
May 12, 2014 5.200 5.260 5.000 5.190 81,103 +0.01(+0.19%)
May 09, 2014 5.050 5.350 4.870 5.180 105,754 +0.20(+4.02%)
May 08, 2014 4.900 5.060 4.900 4.980 48,511 +0.11(+2.26%)
May 07, 2014 4.900 5.210 4.780 4.870 126,061 +0.01(+0.21%)
May 06, 2014 4.730 4.880 4.640 4.860 51,931 +0.10(+2.10%)
May 05, 2014 4.700 4.800 4.680 4.760 53,094 +0.04(+0.85%)
May 02, 2014 4.810 4.810 4.630 4.720 17,932 -0.06(-1.26%)
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.