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 (%)
Aug 31, 2020 2.300 2.370 2.211 2.320 190,108 +0.02(+0.87%)
Aug 28, 2020 2.300 2.340 2.250 2.300 157,200 +0.03(+1.32%)
Aug 27, 2020 2.260 2.300 2.210 2.270 288,044 +0.00(+0.00%)
Aug 26, 2020 2.290 2.310 2.270 2.270 108,620 +0.02(+0.89%)
Aug 25, 2020 2.270 2.390 2.150 2.250 441,911 -0.03(-1.32%)
Aug 24, 2020 2.170 2.320 2.030 2.280 358,340 +0.14(+6.54%)
Aug 21, 2020 2.170 2.190 2.010 2.140 377,800 -0.03(-1.38%)
Aug 20, 2020 2.240 2.270 2.160 2.170 145,312 -0.07(-3.13%)
Aug 19, 2020 2.290 2.350 2.145 2.240 308,707 -0.04(-1.75%)
Aug 18, 2020 2.250 2.320 2.200 2.280 285,443 -0.06(-2.56%)
Aug 17, 2020 2.470 2.500 2.270 2.340 605,268 -0.23(-8.95%)
Aug 14, 2020 3.010 3.040 2.345 2.570 2,299,100 -0.45(-14.90%)
Aug 13, 2020 2.900 3.040 2.850 3.020 111,721 +0.10(+3.42%)
Aug 12, 2020 3.000 3.040 2.840 2.920 206,333 -0.07(-2.34%)
Aug 11, 2020 3.170 3.170 2.980 2.990 219,177 -0.20(-6.27%)
Aug 10, 2020 3.670 3.670 3.110 3.190 303,310 -0.42(-11.63%)
Aug 07, 2020 4.000 4.000 3.580 3.610 243,400 -0.47(-11.52%)
Aug 06, 2020 3.600 4.110 3.600 4.080 286,795 +0.46(+12.71%)
Aug 05, 2020 3.440 3.630 3.400 3.620 98,515 +0.22(+6.47%)
Aug 04, 2020 3.540 3.740 3.340 3.400 164,982 -0.14(-3.95%)
Aug 03, 2020 3.430 3.697 3.380 3.540 135,269 +0.16(+4.73%)
Jul 31, 2020 3.340 3.410 3.210 3.380 120,800 +0.08(+2.42%)
Jul 30, 2020 3.300 3.340 3.220 3.300 66,539 -0.05(-1.49%)
Jul 29, 2020 3.320 3.380 3.210 3.350 79,141 +0.06(+1.82%)
Jul 28, 2020 3.500 3.580 3.200 3.290 220,399 -0.15(-4.50%)
Jul 27, 2020 3.230 3.450 3.230 3.445 131,533 +0.27(+8.68%)
Jul 24, 2020 3.210 3.260 3.100 3.170 77,200 -0.04(-1.25%)
Jul 23, 2020 3.290 3.320 3.200 3.210 97,356 -0.04(-1.23%)
Jul 22, 2020 3.350 3.450 3.250 3.250 121,246 -0.08(-2.40%)
Jul 21, 2020 3.480 3.569 3.290 3.330 128,643 -0.10(-2.92%)
Jul 20, 2020 3.350 3.470 3.270 3.430 225,844 +0.12(+3.63%)
Jul 17, 2020 3.340 3.363 3.170 3.310 128,200 +0.05(+1.53%)
Jul 16, 2020 3.400 3.450 3.230 3.260 126,951 -0.20(-5.78%)
Jul 15, 2020 3.400 3.500 3.340 3.460 134,341 +0.09(+2.67%)
Jul 14, 2020 3.450 3.640 3.300 3.370 161,786 -0.06(-1.75%)
Jul 13, 2020 3.550 3.690 3.310 3.430 249,070 +0.05(+1.48%)
Jul 10, 2020 3.210 3.440 3.150 3.380 210,000 +0.17(+5.30%)
Jul 09, 2020 3.340 3.340 3.150 3.210 159,080 -0.08(-2.43%)
Jul 08, 2020 3.450 3.450 3.140 3.290 256,347 -0.10(-2.95%)
Jul 07, 2020 3.580 3.680 3.340 3.390 146,577 -0.23(-6.35%)
Jul 06, 2020 3.880 3.920 3.470 3.620 265,638 -0.24(-6.22%)
Jul 02, 2020 3.680 3.940 3.680 3.860 167,700 +0.18(+4.89%)
Jul 01, 2020 4.030 4.100 3.510 3.680 284,136 -0.38(-9.36%)
Jun 30, 2020 3.850 4.130 3.680 4.060 278,235 +0.25(+6.56%)
Jun 29, 2020 4.340 4.390 3.680 3.810 661,507 -0.24(-5.93%)
Jun 26, 2020 5.050 5.103 4.020 4.050 3,616,400 -0.96(-19.16%)
Jun 25, 2020 5.480 5.700 4.910 5.010 422,100 -0.43(-7.90%)
Jun 24, 2020 5.150 5.480 5.060 5.440 352,046 +0.32(+6.25%)
Jun 23, 2020 5.250 5.290 5.000 5.120 199,463 -0.12(-2.29%)
Jun 22, 2020 5.160 5.250 5.060 5.240 147,776 +0.11(+2.14%)
Jun 19, 2020 5.020 5.190 4.958 5.130 139,500 +0.14(+2.81%)
Jun 18, 2020 5.020 5.200 4.920 4.990 95,789 -0.06(-1.19%)
Jun 17, 2020 5.040 5.250 5.030 5.050 108,473 +0.00(+0.00%)
Jun 16, 2020 5.060 5.230 4.896 5.050 134,895 +0.20(+4.12%)
Jun 15, 2020 4.790 5.180 4.775 4.850 182,359 -0.06(-1.22%)
Jun 12, 2020 4.640 4.940 4.600 4.910 124,600 +0.48(+10.84%)
Jun 11, 2020 5.020 5.130 4.380 4.430 239,164 -0.70(-13.65%)
Jun 10, 2020 4.970 5.250 4.800 5.130 219,051 +0.09(+1.79%)
Jun 09, 2020 5.040 5.140 4.840 5.040 202,911 +0.01(+0.20%)
Jun 08, 2020 5.120 5.270 5.000 5.030 171,745 -0.09(-1.76%)
Jun 05, 2020 5.000 5.140 4.853 5.120 165,400 +0.16(+3.23%)
Jun 04, 2020 4.810 4.980 4.710 4.960 190,341 +0.15(+3.12%)
Jun 03, 2020 4.980 4.980 4.770 4.810 174,168 -0.08(-1.64%)
Jun 02, 2020 4.920 5.090 4.730 4.890 216,692 +0.03(+0.62%)
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.