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 (%)
Jan 31, 2011 6.640 6.820 6.220 6.530 83,721 -0.12(-1.80%)
Jan 28, 2011 6.900 6.970 6.610 6.650 68,953 -0.26(-3.76%)
Jan 27, 2011 6.820 6.950 6.820 6.910 40,038 +0.09(+1.32%)
Jan 26, 2011 6.950 7.110 6.820 6.820 116,527 -0.09(-1.30%)
Jan 25, 2011 7.020 7.200 6.900 6.910 76,455 -0.09(-1.29%)
Jan 24, 2011 6.930 7.070 6.750 7.000 96,323 +0.13(+1.89%)
Jan 21, 2011 6.750 6.940 6.750 6.870 83,731 +0.17(+2.54%)
Jan 20, 2011 6.990 6.990 6.600 6.700 119,437 -0.25(-3.60%)
Jan 19, 2011 7.050 7.250 6.950 6.950 129,149 -0.05(-0.71%)
Jan 18, 2011 6.800 7.080 6.760 7.000 84,238 +0.21(+3.09%)
Jan 14, 2011 6.990 6.990 6.750 6.790 47,008 -0.16(-2.30%)
Jan 13, 2011 6.940 6.970 6.630 6.950 65,138 +0.02(+0.29%)
Jan 12, 2011 6.700 6.950 6.670 6.930 87,637 +0.29(+4.37%)
Jan 11, 2011 6.140 6.900 6.140 6.640 138,169 +0.54(+8.85%)
Jan 10, 2011 6.190 6.190 5.920 6.100 61,719 -0.09(-1.45%)
Jan 07, 2011 6.500 6.660 6.170 6.190 83,190 -0.15(-2.37%)
Jan 06, 2011 6.930 6.930 6.211 6.340 178,520 -0.51(-7.45%)
Jan 05, 2011 6.730 7.180 6.500 6.850 218,249 +0.19(+2.85%)
Jan 04, 2011 5.900 6.760 5.760 6.660 263,457 +0.78(+13.27%)
Jan 03, 2011 5.390 6.110 5.280 5.880 116,406 +0.59(+11.15%)
Dec 31, 2010 5.050 5.350 5.050 5.290 89,729 +0.26(+5.17%)
Dec 30, 2010 5.050 5.050 4.920 5.030 32,907 -0.07(-1.37%)
Dec 29, 2010 4.960 5.100 4.900 5.100 61,044 +0.17(+3.45%)
Dec 28, 2010 4.930 4.950 4.870 4.930 49,060 -0.02(-0.40%)
Dec 27, 2010 5.000 5.100 4.910 4.950 38,129 -0.05(-1.00%)
Dec 23, 2010 5.010 5.050 4.960 5.000 39,490 -0.05(-0.99%)
Dec 22, 2010 5.050 5.090 5.000 5.050 37,842 -0.05(-0.98%)
Dec 21, 2010 5.200 5.200 5.000 5.100 31,056 +0.00(+0.00%)
Dec 20, 2010 5.020 5.190 4.910 5.100 85,926 +0.04(+0.79%)
Dec 17, 2010 5.000 5.080 4.950 5.060 46,041 +0.04(+0.80%)
Dec 16, 2010 5.080 5.090 4.999 5.020 34,314 -0.10(-1.95%)
Dec 15, 2010 5.040 5.200 5.000 5.120 70,471 +0.03(+0.59%)
Dec 14, 2010 5.200 5.200 4.950 5.090 62,029 -0.16(-3.05%)
Dec 13, 2010 5.000 5.250 4.999 5.250 95,433 +0.22(+4.37%)
Dec 10, 2010 4.940 5.090 4.920 5.030 81,160 +0.13(+2.65%)
Dec 09, 2010 4.800 5.020 4.800 4.900 70,002 +0.06(+1.24%)
Dec 08, 2010 4.910 4.910 4.820 4.840 29,949 -0.05(-1.02%)
Dec 07, 2010 5.000 5.000 4.800 4.890 52,476 -0.03(-0.61%)
Dec 06, 2010 4.910 5.000 4.820 4.920 15,085 -0.02(-0.40%)
Dec 03, 2010 4.950 5.000 4.900 4.940 20,906 +0.04(+0.82%)
Dec 02, 2010 4.950 4.960 4.840 4.900 14,895 -0.06(-1.21%)
Dec 01, 2010 5.080 5.110 4.950 4.960 34,606 -0.12(-2.36%)
Nov 30, 2010 5.160 5.200 4.921 5.080 66,919 -0.17(-3.24%)
Nov 29, 2010 5.080 5.350 5.080 5.250 115,874 +0.25(+5.00%)
Nov 26, 2010 5.050 5.050 4.950 5.000 28,156 -0.00(-0.02%)
Nov 24, 2010 5.000 5.001 5.001 5.001 58,556 +0.08(+1.65%)
Nov 23, 2010 4.890 4.920 4.800 4.920 33,517 +0.00(+0.00%)
Nov 22, 2010 4.950 5.050 4.800 4.920 64,880 +0.02(+0.41%)
Nov 19, 2010 4.930 4.980 4.800 4.900 50,067 +0.00(+0.00%)
Nov 18, 2010 4.680 4.900 4.640 4.900 52,416 +0.30(+6.52%)
Nov 17, 2010 4.550 4.630 4.400 4.600 22,102 +0.15(+3.37%)
Nov 16, 2010 4.490 4.490 4.400 4.450 41,564 -0.06(-1.33%)
Nov 15, 2010 4.430 4.730 4.310 4.510 62,509 +0.16(+3.68%)
Nov 12, 2010 4.500 4.620 4.320 4.350 36,479 -0.07(-1.58%)
Nov 11, 2010 4.370 4.750 4.290 4.420 27,663 +0.05(+1.14%)
Nov 10, 2010 4.320 4.440 4.260 4.370 37,718 +0.03(+0.69%)
Nov 09, 2010 4.400 4.550 4.280 4.340 37,740 -0.01(-0.23%)
Nov 08, 2010 4.260 4.409 4.240 4.350 56,468 +0.11(+2.59%)
Nov 05, 2010 4.230 4.240 4.160 4.240 11,988 +0.05(+1.19%)
Nov 04, 2010 4.200 4.270 4.160 4.190 42,484 +0.03(+0.62%)
Nov 03, 2010 4.100 4.180 4.080 4.164 20,240 +0.05(+1.31%)
Nov 02, 2010 4.100 4.150 4.100 4.110 7,048 +0.03(+0.83%)
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.