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

Research Frontiers (NQ: REFR )

1.870 -0.080 (-4.10%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 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 (%)
Nov 22, 2024 1.930 1.980 1.850 1.870 60,938 -0.08(-4.10%)
Nov 21, 2024 1.970 2.020 1.947 1.950 28,910 +0.00(+0.00%)
Nov 20, 2024 1.985 2.085 1.920 1.950 37,067 -0.01(-0.51%)
Nov 19, 2024 1.957 2.050 1.951 1.960 20,663 -0.01(-0.51%)
Nov 18, 2024 2.010 2.035 1.958 1.970 6,331 +0.00(+0.00%)
Nov 15, 2024 2.020 2.020 1.950 1.970 18,666 +0.00(+0.00%)
Nov 14, 2024 1.990 2.049 1.920 1.970 43,866 -0.03(-1.50%)
Nov 13, 2024 2.100 2.150 1.970 2.000 42,832 -0.10(-4.76%)
Nov 12, 2024 2.200 2.250 2.031 2.100 52,084 -0.06(-2.78%)
Nov 11, 2024 2.240 2.285 2.160 2.160 17,696 -0.13(-5.68%)
Nov 08, 2024 2.160 2.310 2.111 2.290 47,842 +0.20(+9.57%)
Nov 07, 2024 2.210 2.216 2.090 2.090 19,101 -0.08(-3.69%)
Nov 06, 2024 2.080 2.220 2.079 2.170 45,751 +0.02(+0.93%)
Nov 05, 2024 2.220 2.220 2.150 2.150 12,879 +0.01(+0.47%)
Nov 04, 2024 2.110 2.180 2.110 2.140 5,294 -0.01(-0.47%)
Nov 01, 2024 2.150 2.182 2.070 2.150 15,484 -0.05(-2.27%)
Oct 31, 2024 2.170 2.200 2.150 2.200 33,524 +0.04(+1.85%)
Oct 30, 2024 2.180 2.210 2.160 2.160 3,120 -0.05(-2.26%)
Oct 29, 2024 2.180 2.210 2.130 2.210 52,160 +0.02(+1.14%)
Oct 28, 2024 2.220 2.220 2.150 2.185 35,364 -0.00(-0.23%)
Oct 25, 2024 2.140 2.208 2.078 2.190 30,028 +0.12(+5.80%)
Oct 24, 2024 2.100 2.110 2.070 2.070 18,051 +0.00(+0.00%)
Oct 23, 2024 2.050 2.100 2.020 2.070 12,645 +0.05(+2.48%)
Oct 22, 2024 2.000 2.020 2.000 2.020 25,504 +0.03(+1.76%)
Oct 21, 2024 2.040 2.040 1.940 1.985 8,311 -0.02(-1.24%)
Oct 18, 2024 2.020 2.090 1.980 2.010 22,505 -0.00(-0.04%)
Oct 17, 2024 2.066 2.066 1.995 2.011 62,552 -0.06(-2.86%)
Oct 16, 2024 2.100 2.100 2.030 2.070 15,860 +0.03(+1.47%)
Oct 15, 2024 1.970 2.060 1.970 2.040 14,561 +0.07(+3.55%)
Oct 14, 2024 2.033 2.100 1.970 1.970 5,504 -0.01(-0.51%)
Oct 11, 2024 1.940 2.000 1.940 1.980 10,090 +0.04(+2.06%)
Oct 10, 2024 1.992 2.015 1.905 1.940 12,942 -0.04(-2.02%)
Oct 09, 2024 2.010 2.090 1.960 1.980 10,949 -0.05(-2.46%)
Oct 08, 2024 2.008 2.070 2.008 2.030 4,950 -0.03(-1.46%)
Oct 07, 2024 2.120 2.181 2.011 2.060 17,125 -0.03(-1.44%)
Oct 04, 2024 2.290 2.290 2.090 2.090 19,945 -0.07(-3.24%)
Oct 03, 2024 2.140 2.210 2.130 2.160 4,093 +0.02(+0.93%)
Oct 02, 2024 2.130 2.200 2.120 2.140 8,295 -0.03(-1.38%)
Oct 01, 2024 2.210 2.300 2.137 2.170 12,178 -0.02(-0.91%)
Sep 30, 2024 2.270 2.296 2.120 2.190 15,395 -0.04(-1.79%)
Sep 27, 2024 2.200 2.263 2.200 2.230 14,877 -0.05(-2.19%)
Sep 26, 2024 2.310 2.330 2.190 2.280 9,702 -0.03(-1.30%)
Sep 25, 2024 2.300 2.330 2.175 2.310 21,805 +0.02(+0.87%)
Sep 24, 2024 2.076 2.300 2.076 2.290 29,531 +0.04(+1.78%)
Sep 23, 2024 2.290 2.290 2.125 2.250 20,580 -0.07(-3.02%)
Sep 20, 2024 1.930 2.350 1.920 2.320 155,284 +0.38(+19.59%)
Sep 19, 2024 1.910 2.000 1.900 1.940 7,299 +0.11(+6.01%)
Sep 18, 2024 1.986 1.986 1.830 1.830 40,846 -0.13(-6.63%)
Sep 17, 2024 1.920 2.120 1.920 1.960 28,594 +0.05(+2.62%)
Sep 16, 2024 1.960 2.120 1.910 1.910 47,204 -0.08(-4.02%)
Sep 13, 2024 1.990 2.070 1.970 1.990 36,053 +0.00(+0.00%)
Sep 12, 2024 1.970 2.090 1.970 1.990 4,445 +0.01(+0.51%)
Sep 11, 2024 2.000 2.090 1.910 1.980 29,184 -0.02(-1.00%)
Sep 10, 2024 2.070 2.070 2.000 2.000 2,769 -0.08(-3.85%)
Sep 09, 2024 2.090 2.100 2.020 2.080 13,671 -0.01(-0.48%)
Sep 06, 2024 2.090 2.090 2.020 2.090 15,500 +0.02(+0.97%)
Sep 05, 2024 2.175 2.175 2.040 2.070 11,894 +0.00(+0.00%)
Sep 04, 2024 2.100 2.170 2.050 2.070 5,912 -0.09(-4.17%)
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.