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

Research Frontiers (NQ: REFR )

1.860 -0.070 (-3.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Oct 31, 2002 10.49 10.49 9.900 9.970 16,905 -0.63(-5.94%)
Oct 30, 2002 11.03 11.03 10.50 10.60 27,100 -0.48(-4.33%)
Oct 29, 2002 11.69 11.69 10.71 11.08 14,088 -0.15(-1.34%)
Oct 28, 2002 11.17 11.76 11.05 11.23 34,331 +0.06(+0.54%)
Oct 25, 2002 11.39 11.39 11.02 11.17 32,100 +0.16(+1.45%)
Oct 24, 2002 10.85 11.50 10.85 11.01 37,900 +0.21(+1.94%)
Oct 23, 2002 10.75 10.80 10.65 10.80 26,500 +0.34(+3.25%)
Oct 22, 2002 10.14 10.62 10.14 10.46 28,800 +0.16(+1.55%)
Oct 21, 2002 9.640 10.20 9.640 10.30 14,228 +0.55(+5.64%)
Oct 18, 2002 9.400 9.850 9.380 9.750 19,427 +0.41(+4.39%)
Oct 17, 2002 9.060 9.450 8.790 9.340 23,500 +0.25(+2.75%)
Oct 16, 2002 9.050 9.290 8.990 9.090 14,000 -0.19(-2.05%)
Oct 15, 2002 9.469 9.570 9.200 9.280 22,500 +0.03(+0.32%)
Oct 14, 2002 9.270 9.670 9.170 9.250 7,234 -0.12(-1.28%)
Oct 11, 2002 8.750 9.800 8.750 9.370 24,900 +0.33(+3.65%)
Oct 10, 2002 8.761 9.350 8.700 9.040 28,200 +0.19(+2.15%)
Oct 09, 2002 9.220 9.330 8.500 8.850 46,700 -0.38(-4.12%)
Oct 08, 2002 9.310 9.590 9.040 9.230 15,800 -0.19(-2.02%)
Oct 07, 2002 9.800 9.880 9.300 9.420 34,200 -0.36(-3.69%)
Oct 04, 2002 9.580 9.670 9.400 9.781 49,600 +0.20(+2.11%)
Oct 03, 2002 8.810 9.930 8.340 9.579 44,100 +1.10(+12.96%)
Oct 02, 2002 8.870 9.510 8.340 8.480 33,400 -0.77(-8.32%)
Oct 01, 2002 8.770 9.300 8.390 9.250 19,914 +0.29(+3.24%)
Sep 30, 2002 8.600 8.990 8.350 8.960 14,300 +0.07(+0.79%)
Sep 27, 2002 8.730 9.000 8.680 8.890 20,908 +0.13(+1.50%)
Sep 26, 2002 8.210 8.980 8.181 8.759 16,400 +0.41(+4.89%)
Sep 25, 2002 8.640 9.000 8.170 8.350 29,500 -0.29(-3.36%)
Sep 24, 2002 8.700 8.700 8.280 8.640 24,794 -0.11(-1.25%)
Sep 23, 2002 9.060 9.140 8.520 8.749 25,103 -0.20(-2.26%)
Sep 20, 2002 9.500 9.500 8.850 8.951 46,800 +0.20(+2.31%)
Sep 19, 2002 8.960 8.960 8.640 8.749 23,800 -0.23(-2.57%)
Sep 18, 2002 9.050 9.110 8.760 8.980 11,200 -0.06(-0.66%)
Sep 17, 2002 9.150 9.389 8.900 9.039 7,200 +0.10(+1.12%)
Sep 16, 2002 8.650 8.970 8.620 8.939 14,500 -0.05(-0.57%)
Sep 13, 2002 9.000 9.090 8.950 8.990 24,200 -0.06(-0.66%)
Sep 12, 2002 9.170 9.310 8.870 9.050 20,100 +0.12(+1.34%)
Sep 11, 2002 9.150 9.369 8.930 8.930 16,700 -0.36(-3.88%)
Sep 10, 2002 9.850 9.900 9.289 9.290 15,900 -0.31(-3.23%)
Sep 09, 2002 9.930 9.950 9.600 9.600 12,300 -0.35(-3.52%)
Sep 06, 2002 10.00 10.00 9.650 9.950 16,000 +0.30(+3.11%)
Sep 05, 2002 9.211 10.00 9.080 9.650 35,600 +0.32(+3.43%)
Sep 04, 2002 8.810 9.330 8.789 9.330 14,062 +0.53(+6.02%)
Sep 03, 2002 9.450 9.700 8.650 8.800 37,400 -0.60(-6.38%)
Aug 30, 2002 9.460 9.810 9.400 9.400 14,200 -0.15(-1.56%)
Aug 29, 2002 9.690 9.850 9.500 9.549 21,900 +0.05(+0.52%)
Aug 28, 2002 9.600 10.00 9.500 9.500 17,400 -0.11(-1.14%)
Aug 27, 2002 10.00 10.00 9.560 9.610 21,353 -0.34(-3.41%)
Aug 26, 2002 10.00 10.25 9.560 9.949 33,783 -0.41(-3.96%)
Aug 23, 2002 11.65 11.85 9.750 10.36 34,400 -0.99(-8.73%)
Aug 22, 2002 11.00 12.16 10.73 11.35 85,100 +0.48(+4.42%)
Aug 21, 2002 10.25 11.00 10.00 10.87 87,135 +0.87(+8.70%)
Aug 20, 2002 9.939 10.10 9.750 10.00 14,800 +0.40(+4.17%)
Aug 16, 2002 9.420 9.850 9.071 9.600 18,900 +0.22(+2.35%)
Aug 15, 2002 9.230 10.00 9.050 9.380 27,900 +0.13(+1.41%)
Aug 14, 2002 9.052 9.250 8.770 9.250 16,500 +0.20(+2.21%)
Aug 13, 2002 9.200 9.359 8.780 9.050 25,000 +0.03(+0.33%)
Aug 12, 2002 9.060 9.200 8.800 9.020 16,200 +1.04(+13.03%)
Aug 07, 2002 8.450 8.450 7.820 7.980 47,487 -0.44(-5.23%)
Aug 06, 2002 8.200 9.180 8.000 8.420 58,991 +0.42(+5.25%)
Aug 05, 2002 8.890 9.080 8.000 8.000 71,200 -0.75(-8.57%)
Aug 02, 2002 9.120 9.800 8.470 8.750 46,800 -0.26(-2.90%)
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.