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

Research Frontiers (NQ: REFR )

1.550 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2024 1.580 1.580 1.510 1.550 11,779 -0.03(-1.90%)
Apr 29, 2024 1.640 1.640 1.520 1.580 10,978 -0.01(-0.63%)
Apr 26, 2024 1.650 1.690 1.590 1.590 89,343 -0.02(-1.24%)
Apr 25, 2024 1.630 1.630 1.565 1.610 5,517 +0.00(+0.00%)
Apr 24, 2024 1.590 1.649 1.590 1.610 28,089 +0.12(+8.05%)
Apr 23, 2024 1.560 1.570 1.458 1.490 18,474 -0.03(-1.97%)
Apr 22, 2024 1.530 1.590 1.520 1.520 25,071 -0.01(-0.65%)
Apr 19, 2024 1.540 1.660 1.523 1.530 49,374 -0.06(-3.77%)
Apr 18, 2024 1.670 1.700 1.580 1.590 56,673 -0.05(-3.05%)
Apr 17, 2024 1.550 1.640 1.540 1.640 68,289 +0.09(+5.81%)
Apr 16, 2024 1.470 1.750 1.390 1.550 79,932 +0.09(+6.16%)
Apr 15, 2024 1.440 1.500 1.381 1.460 89,530 +0.05(+3.91%)
Apr 12, 2024 1.390 1.410 1.370 1.405 31,082 +0.04(+3.31%)
Apr 11, 2024 1.300 1.444 1.300 1.360 69,695 +0.07(+5.43%)
Apr 10, 2024 1.290 1.290 1.260 1.290 4,851 +0.00(+0.00%)
Apr 09, 2024 1.270 1.310 1.240 1.290 6,114 +0.02(+1.57%)
Apr 08, 2024 1.270 1.270 1.260 1.270 7,657 +0.00(+0.00%)
Apr 05, 2024 1.210 1.270 1.160 1.270 20,250 +0.03(+2.42%)
Apr 04, 2024 1.280 1.355 1.180 1.240 33,380 -0.03(-2.36%)
Apr 03, 2024 1.250 1.290 1.210 1.270 29,090 -0.05(-3.79%)
Apr 02, 2024 1.270 1.320 1.200 1.320 21,065 +0.06(+4.76%)
Apr 01, 2024 1.330 1.360 1.250 1.260 29,397 -0.04(-3.08%)
Mar 28, 2024 1.340 1.369 1.280 1.300 29,928 -0.05(-3.70%)
Mar 27, 2024 1.330 1.399 1.320 1.350 13,733 -0.01(-0.74%)
Mar 26, 2024 1.510 1.530 1.320 1.360 78,043 -0.11(-7.48%)
Mar 25, 2024 1.280 1.570 1.250 1.470 291,119 +0.21(+16.67%)
Mar 22, 2024 1.230 1.260 1.220 1.260 10,191 +0.05(+4.13%)
Mar 21, 2024 1.280 1.300 1.210 1.210 12,630 -0.05(-3.97%)
Mar 20, 2024 1.260 1.290 1.210 1.260 25,235 +0.02(+1.61%)
Mar 19, 2024 1.210 1.320 1.210 1.240 18,378 -0.01(-0.80%)
Mar 18, 2024 1.200 1.340 1.200 1.250 16,838 +0.05(+4.17%)
Mar 15, 2024 1.240 1.315 1.180 1.200 32,261 -0.02(-1.64%)
Mar 14, 2024 1.230 1.230 1.200 1.220 8,597 -0.03(-2.40%)
Mar 13, 2024 1.330 1.330 1.250 1.250 49,875 -0.10(-7.41%)
Mar 12, 2024 1.400 1.419 1.310 1.350 32,764 -0.03(-2.17%)
Mar 11, 2024 1.360 1.450 1.310 1.380 150,611 +0.06(+4.55%)
Mar 08, 2024 1.270 1.420 1.160 1.320 204,338 +0.19(+16.81%)
Mar 07, 2024 1.100 1.220 1.060 1.130 41,652 +0.04(+3.66%)
Mar 06, 2024 1.050 1.130 1.030 1.090 172,756 +0.06(+5.83%)
Mar 05, 2024 1.000 1.043 1.000 1.030 12,901 +0.02(+1.98%)
Mar 04, 2024 1.060 1.070 0.9801 1.010 37,181 -0.05(-4.72%)
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.