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, 2003 13.71 13.97 13.34 13.59 22,900 -0.09(-0.67%)
Jul 30, 2003 14.18 14.18 13.00 13.68 15,700 -0.41(-2.91%)
Jul 29, 2003 14.10 14.24 13.85 14.09 19,000 -0.10(-0.70%)
Jul 28, 2003 14.07 14.25 13.84 14.19 28,900 +0.36(+2.61%)
Jul 25, 2003 13.96 14.20 13.67 13.83 21,100 -0.37(-2.61%)
Jul 24, 2003 13.96 14.30 13.62 14.20 24,500 +0.35(+2.53%)
Jul 23, 2003 13.60 13.87 13.52 13.85 24,100 +0.25(+1.84%)
Jul 22, 2003 15.61 15.79 13.50 13.60 65,300 -0.61(-4.29%)
Jul 21, 2003 13.45 14.45 13.20 14.21 62,000 +0.53(+3.87%)
Jul 18, 2003 13.01 13.84 12.85 13.68 46,300 +0.64(+4.90%)
Jul 17, 2003 13.80 13.99 12.92 13.04 84,400 -0.97(-6.92%)
Jul 16, 2003 15.12 15.36 13.52 14.01 79,700 -1.14(-7.53%)
Jul 15, 2003 15.40 15.45 14.25 15.15 111,300 -0.31(-2.01%)
Jul 14, 2003 15.77 16.00 15.32 15.46 74,000 -0.22(-1.40%)
Jul 11, 2003 15.60 15.79 15.27 15.68 29,100 +0.03(+0.19%)
Jul 10, 2003 15.49 15.97 15.24 15.65 47,900 -0.35(-2.19%)
Jul 09, 2003 15.90 16.00 15.27 16.00 47,200 +0.11(+0.69%)
Jul 08, 2003 15.15 16.18 15.11 15.89 66,800 -0.10(-0.63%)
Jul 07, 2003 15.84 16.07 15.05 15.99 77,200 +0.49(+3.16%)
Jul 03, 2003 15.11 15.50 14.30 15.50 91,900 +0.38(+2.51%)
Jul 02, 2003 16.27 17.20 15.01 15.12 247,350 -0.65(-4.12%)
Jul 01, 2003 14.00 15.77 13.27 15.77 156,100 +1.79(+12.80%)
Jun 30, 2003 13.35 14.09 13.05 13.98 103,400 +0.58(+4.34%)
Jun 27, 2003 12.55 13.47 12.55 13.40 58,300 +0.51(+3.95%)
Jun 26, 2003 12.47 12.98 11.66 12.89 75,700 +0.82(+6.79%)
Jun 25, 2003 11.95 12.62 11.80 12.07 62,900 +0.32(+2.72%)
Jun 24, 2003 11.82 12.31 11.75 11.75 48,800 +0.05(+0.43%)
Jun 23, 2003 12.19 12.73 11.65 11.70 44,400 -0.90(-7.14%)
Jun 20, 2003 12.55 12.74 12.03 12.60 26,600 -0.09(-0.71%)
Jun 19, 2003 12.73 12.95 12.40 12.69 49,000 -0.04(-0.31%)
Jun 18, 2003 11.79 12.82 11.79 12.73 59,500 +0.93(+7.87%)
Jun 17, 2003 11.22 11.80 10.55 11.80 117,100 +0.45(+3.97%)
Jun 16, 2003 11.31 11.62 11.22 11.35 34,200 -0.03(-0.27%)
Jun 13, 2003 11.88 11.88 11.01 11.38 67,600 -0.45(-3.80%)
Jun 12, 2003 12.45 12.82 11.63 11.83 63,800 -0.82(-6.48%)
Jun 11, 2003 12.70 13.00 12.62 12.65 38,300 +0.00(+0.00%)
Jun 10, 2003 12.52 13.85 12.42 12.65 197,900 +0.24(+1.93%)
Jun 09, 2003 11.27 12.80 11.28 12.41 39,546 +1.14(+10.12%)
Jun 06, 2003 11.00 11.98 10.80 11.27 60,500 +0.27(+2.46%)
Jun 05, 2003 10.71 11.03 10.71 11.00 37,300 +0.22(+2.03%)
Jun 04, 2003 10.85 11.05 10.76 10.78 18,100 -0.22(-2.00%)
Jun 03, 2003 10.56 11.08 10.56 11.00 30,800 +0.11(+1.01%)
Jun 02, 2003 11.40 11.45 10.50 10.89 58,100 -0.56(-4.88%)
May 30, 2003 11.49 11.68 11.25 11.45 68,700 -0.05(-0.43%)
May 29, 2003 10.66 11.60 10.66 11.50 78,800 +0.60(+5.50%)
May 28, 2003 10.18 11.00 10.18 10.90 61,500 +0.56(+5.42%)
May 27, 2003 10.20 10.60 10.16 10.34 51,200 +0.39(+3.92%)
May 23, 2003 9.550 10.25 9.540 9.950 51,500 +0.40(+4.19%)
May 22, 2003 8.940 9.600 8.700 9.550 55,200 +0.61(+6.82%)
May 21, 2003 8.600 8.950 8.260 8.940 33,300 +0.55(+6.56%)
May 20, 2003 8.910 8.910 8.220 8.390 36,700 -0.24(-2.78%)
May 19, 2003 8.740 9.310 8.450 8.630 62,600 +0.13(+1.53%)
May 16, 2003 8.480 8.730 7.750 8.500 94,200 -0.20(-2.30%)
May 15, 2003 9.440 9.500 8.570 8.700 61,100 -0.90(-9.38%)
May 14, 2003 10.05 10.15 9.440 9.600 65,700 -0.45(-4.48%)
May 13, 2003 10.17 10.69 9.760 10.05 38,200 -0.37(-3.55%)
May 12, 2003 10.09 10.85 9.730 10.42 79,100 +0.43(+4.34%)
May 09, 2003 9.400 10.00 8.810 9.987 59,150 +0.50(+5.24%)
May 08, 2003 9.720 9.900 9.160 9.490 53,200 -0.41(-4.14%)
May 07, 2003 8.500 10.94 8.140 9.900 182,800 +1.83(+22.68%)
May 06, 2003 7.600 8.720 7.390 8.070 100,000 +0.70(+9.50%)
May 05, 2003 7.160 7.610 7.070 7.370 39,400 +0.12(+1.66%)
May 02, 2003 6.980 7.250 6.860 7.250 34,900 +0.28(+4.02%)
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.