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

Research Frontiers (NQ: REFR )

1.930 -0.090 (-4.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Dec 30, 2016 1.820 1.820 1.820 0 +0.05(+2.82%)
Dec 29, 2016 1.760 1.900 1.750 1.770 71,939 -0.02(-1.12%)
Dec 28, 2016 1.870 1.990 1.790 1.790 83,104 -0.11(-5.95%)
Dec 27, 2016 1.984 2.030 1.870 1.903 63,155 -0.08(-3.88%)
Dec 23, 2016 1.980 1.980 1.980 0 +0.12(+6.45%)
Dec 22, 2016 1.840 1.920 1.840 1.860 49,591 -0.02(-0.89%)
Dec 21, 2016 1.810 1.930 1.800 1.877 65,831 +0.04(+2.00%)
Dec 20, 2016 1.840 1.940 1.750 1.840 81,881 -0.03(-1.61%)
Dec 19, 2016 1.900 1.920 1.690 1.870 69,997 -0.06(-3.11%)
Dec 16, 2016 1.960 2.000 1.930 1.930 53,721 -0.03(-1.53%)
Dec 15, 2016 1.880 2.030 1.800 1.960 112,109 +0.10(+5.38%)
Dec 14, 2016 1.880 1.920 1.800 1.860 37,263 -0.05(-2.62%)
Dec 13, 2016 1.810 1.930 1.800 1.910 96,660 +0.09(+4.95%)
Dec 12, 2016 1.880 1.900 1.760 1.820 25,212 -0.09(-4.71%)
Dec 09, 2016 1.792 1.910 1.650 1.910 70,533 +0.07(+3.80%)
Dec 08, 2016 1.900 1.940 1.790 1.840 30,337 -0.02(-1.08%)
Dec 07, 2016 1.820 1.950 1.820 1.860 85,313 +0.05(+2.76%)
Dec 06, 2016 1.740 1.830 1.700 1.810 171,275 +0.11(+6.47%)
Dec 05, 2016 1.730 1.780 1.650 1.700 115,087 -0.05(-2.86%)
Dec 02, 2016 1.700 1.770 1.698 1.750 111,512 +0.06(+3.55%)
Dec 01, 2016 1.770 1.810 1.650 1.690 103,429 -0.08(-4.52%)
Nov 30, 2016 1.900 1.900 1.730 1.770 121,498 -0.10(-5.35%)
Nov 29, 2016 2.000 2.110 1.870 1.870 200,354 -0.15(-7.43%)
Nov 28, 2016 2.070 2.080 2.000 2.020 42,910 -0.09(-4.27%)
Nov 25, 2016 2.090 2.170 2.070 2.110 30,812 +0.00(+0.24%)
Nov 23, 2016 2.105 2.105 2.105 0 -0.02(-1.17%)
Nov 22, 2016 2.150 2.160 2.100 2.130 48,593 -0.02(-0.93%)
Nov 21, 2016 2.140 2.190 2.080 2.150 88,135 -0.01(-0.47%)
Nov 18, 2016 2.150 2.160 2.100 2.160 83,692 -0.02(-0.87%)
Nov 17, 2016 2.180 2.250 2.030 2.179 118,058 -0.02(-0.95%)
Nov 16, 2016 2.095 2.249 2.010 2.200 101,732 +0.15(+7.32%)
Nov 15, 2016 2.030 2.150 2.000 2.050 46,682 +0.01(+0.49%)
Nov 14, 2016 2.080 2.080 2.030 2.040 20,934 +0.00(+0.00%)
Nov 11, 2016 2.020 2.040 1.950 2.040 56,469 +0.04(+2.00%)
Nov 10, 2016 2.110 2.140 1.910 2.000 120,076 +0.01(+0.50%)
Nov 09, 2016 2.030 2.130 1.990 1.990 112,846 -0.08(-3.86%)
Nov 08, 2016 2.000 2.120 2.000 2.070 8,285 +0.03(+1.47%)
Nov 07, 2016 2.150 2.150 2.002 2.040 32,214 -0.03(-1.45%)
Nov 04, 2016 1.920 2.270 1.911 2.070 113,961 +0.16(+8.38%)
Nov 03, 2016 2.000 2.060 1.895 1.910 51,109 -0.11(-5.45%)
Nov 02, 2016 2.160 2.160 2.020 2.020 6,323 -0.07(-3.35%)
Nov 01, 2016 2.220 2.270 2.067 2.090 25,775 -0.10(-4.57%)
Oct 31, 2016 2.170 2.200 2.150 2.190 13,330 +0.04(+1.71%)
Oct 28, 2016 2.160 2.220 2.150 2.153 15,595 -0.01(-0.32%)
Oct 27, 2016 2.220 2.220 2.160 2.160 12,840 -0.06(-2.70%)
Oct 26, 2016 2.270 2.370 2.180 2.220 9,654 -0.03(-1.33%)
Oct 25, 2016 2.360 2.430 2.200 2.250 36,778 -0.13(-5.46%)
Oct 24, 2016 2.400 2.460 2.330 2.380 19,274 +0.00(+0.00%)
Oct 21, 2016 2.290 2.460 2.290 2.380 25,055 +0.03(+1.28%)
Oct 20, 2016 2.220 2.370 2.220 2.350 74,662 +0.12(+5.38%)
Oct 19, 2016 2.250 2.280 2.200 2.230 32,870 +0.01(+0.45%)
Oct 18, 2016 2.180 2.230 2.150 2.220 30,573 +0.02(+0.91%)
Oct 17, 2016 2.130 2.250 2.115 2.200 5,238 +0.09(+4.27%)
Oct 14, 2016 2.160 2.160 2.060 2.110 53,617 -0.05(-2.31%)
Oct 13, 2016 2.240 2.240 2.080 2.160 122,610 -0.10(-4.42%)
Oct 12, 2016 2.410 2.430 2.250 2.260 19,841 -0.16(-6.61%)
Oct 11, 2016 2.490 2.500 2.420 2.420 14,233 -0.07(-2.81%)
Oct 10, 2016 2.450 2.580 2.450 2.490 83,426 +0.01(+0.40%)
Oct 07, 2016 2.520 2.580 2.441 2.480 42,541 -0.04(-1.59%)
Oct 06, 2016 2.470 2.540 2.460 2.520 24,727 +0.06(+2.23%)
Oct 05, 2016 2.440 2.480 2.420 2.465 43,775 +0.02(+1.02%)
Oct 04, 2016 2.580 2.620 2.410 2.440 69,123 -0.12(-4.69%)
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.