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 (%)
Dec 29, 2006 5.420 5.480 5.260 5.480 32,223 +0.02(+0.37%)
Dec 28, 2006 5.280 5.460 5.270 5.460 17,889 +0.16(+3.02%)
Dec 27, 2006 5.290 5.320 5.250 5.300 16,799 -0.08(-1.49%)
Dec 26, 2006 5.310 5.380 5.250 5.380 15,865 -0.02(-0.37%)
Dec 22, 2006 5.320 5.400 5.320 5.400 16,693 +0.08(+1.50%)
Dec 21, 2006 5.320 5.420 5.300 5.320 18,177 -0.06(-1.12%)
Dec 20, 2006 5.450 5.450 5.330 5.380 22,202 -0.01(-0.19%)
Dec 19, 2006 5.500 5.500 5.320 5.390 13,647 +0.09(+1.70%)
Dec 18, 2006 5.531 5.531 5.220 5.300 28,250 -0.26(-4.67%)
Dec 15, 2006 5.490 5.850 5.470 5.560 21,860 +0.00(+0.00%)
Dec 14, 2006 5.530 5.630 5.380 5.560 34,330 -0.02(-0.36%)
Dec 13, 2006 5.850 5.850 5.490 5.580 34,086 -0.31(-5.26%)
Dec 12, 2006 5.960 5.960 5.840 5.890 10,190 -0.01(-0.17%)
Dec 11, 2006 5.970 6.000 5.900 5.900 23,845 -0.12(-1.99%)
Dec 08, 2006 6.000 6.090 5.960 6.020 33,757 -0.03(-0.50%)
Dec 07, 2006 6.200 6.200 6.000 6.050 20,870 -0.11(-1.79%)
Dec 06, 2006 6.210 6.250 6.010 6.160 28,286 +0.01(+0.16%)
Dec 05, 2006 6.060 6.240 6.060 6.150 15,736 +0.11(+1.82%)
Dec 04, 2006 6.050 6.150 6.000 6.040 19,218 +0.04(+0.67%)
Dec 01, 2006 6.010 6.070 5.980 6.000 28,007 -0.03(-0.50%)
Nov 30, 2006 6.160 6.430 6.030 6.030 20,200 -0.18(-2.90%)
Nov 29, 2006 5.970 6.500 5.960 6.210 57,693 +0.26(+4.37%)
Nov 28, 2006 5.490 5.950 5.490 5.950 22,606 +0.40(+7.21%)
Nov 27, 2006 5.410 5.610 5.410 5.550 23,510 +0.12(+2.21%)
Nov 24, 2006 5.490 5.490 5.300 5.430 10,200 +0.03(+0.56%)
Nov 22, 2006 5.290 5.400 5.230 5.400 27,015 +0.15(+2.86%)
Nov 21, 2006 5.340 5.360 5.230 5.250 8,973 -0.09(-1.69%)
Nov 20, 2006 5.500 5.510 5.220 5.340 25,550 -0.06(-1.11%)
Nov 17, 2006 5.620 5.630 5.210 5.400 32,948 -0.29(-5.10%)
Nov 16, 2006 5.370 5.690 5.340 5.690 21,581 +0.31(+5.76%)
Nov 15, 2006 5.160 5.480 5.160 5.380 24,228 +0.15(+2.87%)
Nov 14, 2006 5.540 5.720 5.140 5.230 41,207 -0.36(-6.44%)
Nov 13, 2006 5.650 5.930 5.590 5.590 40,618 -0.01(-0.18%)
Nov 10, 2006 5.440 5.700 5.390 5.600 22,185 +0.04(+0.72%)
Nov 09, 2006 5.470 5.930 5.470 5.560 30,846 +0.09(+1.65%)
Nov 08, 2006 5.640 5.640 5.360 5.470 49,308 -0.28(-4.87%)
Nov 07, 2006 6.250 6.260 5.550 5.750 85,309 -0.48(-7.70%)
Nov 06, 2006 6.600 6.600 6.050 6.230 74,801 -0.27(-4.15%)
Nov 03, 2006 6.680 6.820 6.330 6.500 83,502 +0.23(+3.67%)
Nov 02, 2006 6.480 6.480 6.120 6.270 61,698 +0.06(+0.96%)
Nov 01, 2006 5.800 6.370 5.800 6.210 99,984 +0.43(+7.44%)
Oct 31, 2006 5.500 5.780 5.480 5.780 37,663 +0.31(+5.67%)
Oct 30, 2006 5.490 5.600 5.410 5.470 20,113 -0.02(-0.36%)
Oct 27, 2006 5.510 5.510 5.420 5.490 7,189 +0.02(+0.36%)
Oct 26, 2006 5.400 5.590 5.380 5.470 34,480 -0.02(-0.36%)
Oct 25, 2006 5.450 5.600 5.300 5.490 23,223 +0.03(+0.55%)
Oct 24, 2006 5.500 5.500 5.200 5.460 28,672 +0.26(+5.00%)
Oct 23, 2006 5.500 5.500 5.110 5.200 31,102 -0.15(-2.80%)
Oct 20, 2006 5.290 5.410 5.280 5.350 12,305 +0.10(+1.90%)
Oct 19, 2006 5.370 5.370 5.210 5.250 36,205 -0.12(-2.23%)
Oct 18, 2006 5.150 5.500 5.150 5.370 47,791 +0.22(+4.27%)
Oct 17, 2006 5.490 5.540 5.100 5.150 50,136 -0.23(-4.28%)
Oct 16, 2006 5.000 5.410 5.000 5.380 60,634 +0.47(+9.57%)
Oct 13, 2006 5.220 5.300 4.800 4.910 66,414 -0.20(-3.91%)
Oct 12, 2006 4.440 5.200 4.440 5.110 140,208 +0.74(+16.93%)
Oct 11, 2006 4.490 4.490 4.330 4.370 12,565 -0.03(-0.68%)
Oct 10, 2006 4.440 4.440 4.340 4.400 15,123 +0.18(+4.27%)
Oct 09, 2006 4.190 4.370 4.090 4.220 33,304 +0.12(+2.93%)
Oct 06, 2006 4.140 4.140 4.050 4.100 17,160 -0.10(-2.38%)
Oct 05, 2006 4.120 4.200 4.120 4.200 32,121 +0.04(+0.96%)
Oct 04, 2006 4.260 4.300 4.120 4.160 40,380 -0.11(-2.58%)
Oct 03, 2006 4.460 4.520 4.270 4.270 31,364 -0.25(-5.53%)
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.