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 (%)
May 29, 2009 3.130 3.171 2.870 3.100 20,760 +0.01(+0.32%)
May 28, 2009 3.130 3.140 2.950 3.090 17,241 -0.03(-1.04%)
May 27, 2009 3.140 3.450 3.010 3.123 8,400 -0.03(-0.87%)
May 26, 2009 3.260 3.300 3.140 3.150 8,500 -0.11(-3.37%)
May 22, 2009 3.270 3.440 3.260 3.260 2,600 -0.17(-4.96%)
May 21, 2009 3.440 3.440 3.160 3.430 6,199 +0.29(+9.24%)
May 20, 2009 3.160 3.450 3.140 3.140 12,494 +0.04(+1.29%)
May 19, 2009 3.100 3.100 3.090 3.100 3,823 +0.00(+0.00%)
May 18, 2009 3.390 3.480 3.100 3.100 8,620 +0.14(+4.73%)
May 15, 2009 3.020 3.030 2.900 2.960 7,709 -0.06(-2.12%)
May 14, 2009 3.000 3.190 3.000 3.024 5,382 -0.03(-0.85%)
May 13, 2009 3.460 3.460 3.000 3.050 16,863 -0.11(-3.48%)
May 12, 2009 3.230 3.240 3.150 3.160 8,126 -0.08(-2.47%)
May 11, 2009 3.150 3.490 3.150 3.240 17,957 +0.05(+1.57%)
May 08, 2009 3.340 3.350 3.190 3.190 17,748 +0.06(+1.92%)
May 07, 2009 3.350 3.350 3.010 3.130 18,410 -0.19(-5.72%)
May 06, 2009 3.530 3.550 3.300 3.320 16,340 -0.26(-7.26%)
May 05, 2009 3.480 3.590 3.480 3.580 14,119 -0.01(-0.28%)
May 04, 2009 3.510 4.600 3.510 3.590 9,500 +0.04(+1.13%)
May 01, 2009 3.590 3.600 3.510 3.550 3,700 -0.10(-2.74%)
Apr 30, 2009 3.503 3.650 3.500 3.650 19,015 +0.14(+3.99%)
Apr 29, 2009 3.410 3.600 3.410 3.510 4,001 +0.05(+1.45%)
Apr 28, 2009 3.500 3.500 3.450 3.460 3,225 -0.02(-0.57%)
Apr 27, 2009 3.420 3.540 3.410 3.480 7,722 -0.06(-1.69%)
Apr 24, 2009 3.650 3.800 3.400 3.540 16,625 +0.10(+2.91%)
Apr 23, 2009 3.500 3.500 3.360 3.440 4,906 -0.01(-0.29%)
Apr 22, 2009 3.240 3.500 3.130 3.450 8,701 +0.16(+4.86%)
Apr 21, 2009 3.140 3.290 3.060 3.290 11,000 +0.05(+1.48%)
Apr 20, 2009 3.260 3.290 3.190 3.242 20,806 -0.21(-6.03%)
Apr 17, 2009 3.620 3.790 3.380 3.450 15,520 -0.29(-7.75%)
Apr 16, 2009 3.840 3.840 3.680 3.740 6,350 -0.07(-1.84%)
Apr 15, 2009 3.850 4.100 3.680 3.810 2,900 -0.01(-0.26%)
Apr 14, 2009 3.880 4.274 3.770 3.820 17,900 -0.21(-5.21%)
Apr 13, 2009 4.590 4.590 3.970 4.030 22,276 +0.06(+1.61%)
Apr 09, 2009 4.110 4.110 3.890 3.966 9,874 +0.14(+3.55%)
Apr 08, 2009 3.880 4.166 3.820 3.830 6,843 -0.14(-3.53%)
Apr 07, 2009 3.950 4.220 3.900 3.970 17,938 -0.06(-1.49%)
Apr 06, 2009 4.050 4.476 4.000 4.030 11,150 -0.13(-3.12%)
Apr 03, 2009 4.060 4.370 4.060 4.160 16,079 -0.04(-0.95%)
Apr 02, 2009 4.450 4.490 4.120 4.200 37,350 -0.15(-3.45%)
Apr 01, 2009 4.300 4.350 4.210 4.350 11,848 -0.14(-3.12%)
Mar 31, 2009 4.480 4.490 4.060 4.490 11,981 +0.16(+3.70%)
Mar 30, 2009 4.700 4.700 4.050 4.330 11,814 +0.19(+4.59%)
Mar 26, 2009 4.000 4.158 4.000 4.140 33,005 +0.15(+3.76%)
Mar 25, 2009 4.000 4.000 3.890 3.990 23,253 +0.05(+1.27%)
Mar 24, 2009 3.960 3.990 3.900 3.940 3,926 -0.02(-0.51%)
Mar 23, 2009 3.702 3.960 3.690 3.960 10,442 +0.30(+8.20%)
Mar 20, 2009 3.600 3.660 3.590 3.660 4,008 +0.01(+0.27%)
Mar 19, 2009 3.980 3.980 3.500 3.650 5,965 +0.01(+0.27%)
Mar 18, 2009 3.990 3.990 3.480 3.640 17,657 +0.28(+8.33%)
Mar 17, 2009 3.680 3.680 3.250 3.360 27,769 +0.18(+5.66%)
Mar 16, 2009 3.170 3.250 3.120 3.180 6,749 +0.07(+2.25%)
Mar 13, 2009 3.020 3.210 2.930 3.110 18,958 +0.26(+9.13%)
Mar 12, 2009 2.850 2.890 2.680 2.850 14,137 +0.05(+1.78%)
Mar 11, 2009 2.850 2.850 2.590 2.800 6,900 +0.27(+10.67%)
Mar 10, 2009 2.500 2.730 2.500 2.530 17,746 -0.01(-0.39%)
Mar 09, 2009 2.860 2.890 2.540 2.540 16,700 -0.21(-7.64%)
Mar 06, 2009 3.010 3.070 2.720 2.750 29,088 -0.33(-10.71%)
Mar 05, 2009 3.110 3.130 3.040 3.080 11,770 +0.14(+4.76%)
Mar 04, 2009 2.670 2.940 2.670 2.940 7,225 +0.44(+17.60%)
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.