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

Research Frontiers (NQ: REFR )

1.930 -0.090 (-4.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 31, 2012 3.690 3.780 3.630 3.740 43,250 +0.04(+1.08%)
Dec 28, 2012 3.560 3.740 3.560 3.700 34,066 +0.08(+2.14%)
Dec 27, 2012 3.720 3.755 3.551 3.623 98,249 -0.15(-3.91%)
Dec 26, 2012 3.800 3.850 3.700 3.770 18,215 +0.07(+1.89%)
Dec 24, 2012 3.850 3.890 3.700 3.700 6,740 -0.12(-3.14%)
Dec 21, 2012 3.620 3.820 3.600 3.820 65,142 +0.20(+5.52%)
Dec 20, 2012 3.650 3.650 3.600 3.620 26,031 +0.01(+0.28%)
Dec 19, 2012 3.590 3.650 3.590 3.610 34,789 -0.02(-0.55%)
Dec 18, 2012 3.590 3.700 3.590 3.630 56,199 -0.03(-0.82%)
Dec 17, 2012 3.650 3.730 3.550 3.660 51,658 +0.06(+1.67%)
Dec 14, 2012 3.550 3.620 3.550 3.600 10,980 +0.04(+1.12%)
Dec 13, 2012 3.710 3.717 3.550 3.560 33,241 -0.05(-1.39%)
Dec 12, 2012 3.510 3.620 3.510 3.610 30,016 +0.06(+1.69%)
Dec 11, 2012 3.540 3.610 3.540 3.550 13,129 -0.01(-0.28%)
Dec 10, 2012 3.640 3.640 3.510 3.560 52,774 +0.02(+0.56%)
Dec 07, 2012 3.490 3.560 3.490 3.540 40,471 +0.01(+0.28%)
Dec 06, 2012 3.500 3.560 3.500 3.530 29,824 +0.03(+0.86%)
Dec 05, 2012 3.550 3.580 3.500 3.500 44,095 -0.10(-2.78%)
Dec 04, 2012 3.650 3.660 3.530 3.600 21,842 -0.02(-0.55%)
Nov 30, 2012 3.550 3.623 3.550 3.620 9,182 +0.03(+0.84%)
Nov 29, 2012 3.510 3.610 3.500 3.590 16,665 +0.09(+2.57%)
Nov 28, 2012 3.300 3.660 3.300 3.500 40,182 +0.15(+4.48%)
Nov 27, 2012 3.398 3.499 3.250 3.350 66,025 -0.13(-3.74%)
Nov 26, 2012 3.610 3.610 3.460 3.480 63,564 -0.09(-2.52%)
Nov 23, 2012 3.650 3.650 3.510 3.570 38,647 -0.11(-2.99%)
Nov 21, 2012 3.900 3.900 3.660 3.680 67,559 -0.24(-6.12%)
Nov 20, 2012 3.940 3.980 3.910 3.920 21,550 -0.08(-2.00%)
Nov 19, 2012 3.990 4.000 3.910 4.000 26,191 -0.10(-2.44%)
Nov 16, 2012 3.900 4.100 3.900 4.100 26,050 +0.19(+4.73%)
Nov 15, 2012 3.900 3.990 3.900 3.915 24,715 -0.01(-0.13%)
Nov 14, 2012 3.910 3.990 3.910 3.920 17,962 +0.01(+0.26%)
Nov 13, 2012 3.939 3.953 3.910 3.910 12,765 -0.04(-1.01%)
Nov 12, 2012 4.000 4.010 3.900 3.950 24,022 -0.03(-0.75%)
Nov 09, 2012 4.000 4.029 3.970 3.980 17,115 -0.02(-0.50%)
Nov 08, 2012 3.990 4.100 3.960 4.000 26,100 +0.00(+0.00%)
Nov 07, 2012 3.960 4.030 3.920 4.000 52,593 -0.11(-2.68%)
Nov 06, 2012 3.850 4.160 3.771 4.110 57,223 +0.19(+4.85%)
Nov 05, 2012 4.020 4.089 3.878 3.920 79,060 -0.18(-4.39%)
Nov 02, 2012 4.210 4.230 4.030 4.100 40,963 -0.20(-4.65%)
Nov 01, 2012 4.090 4.300 4.085 4.300 61,023 +0.13(+3.12%)
Oct 31, 2012 4.230 4.290 4.120 4.170 22,430 -0.06(-1.42%)
Oct 26, 2012 4.300 4.230 4.230 4.230 65,700 -0.12(-2.76%)
Oct 25, 2012 4.480 4.590 4.240 4.350 55,531 -0.17(-3.76%)
Oct 24, 2012 4.690 4.790 4.460 4.520 41,120 -0.18(-3.83%)
Oct 23, 2012 4.750 4.850 4.500 4.700 39,048 -0.23(-4.67%)
Oct 19, 2012 4.980 5.100 4.860 4.930 39,535 -0.01(-0.20%)
Oct 18, 2012 4.940 5.150 4.900 4.940 116,208 -0.02(-0.40%)
Oct 17, 2012 4.890 5.030 4.800 4.960 157,939 +0.13(+2.69%)
Oct 16, 2012 4.950 5.170 4.750 4.830 130,741 -0.02(-0.41%)
Oct 15, 2012 4.600 4.950 4.580 4.850 106,740 +0.20(+4.30%)
Oct 12, 2012 4.800 4.800 4.540 4.650 33,682 -0.13(-2.72%)
Oct 11, 2012 4.640 4.780 4.570 4.780 52,378 +0.21(+4.60%)
Oct 10, 2012 4.750 4.770 4.540 4.570 216,612 -0.19(-3.99%)
Oct 09, 2012 4.810 4.880 4.655 4.760 220,648 -0.12(-2.36%)
Oct 08, 2012 4.900 4.900 4.770 4.875 77,364 -0.00(-0.10%)
Oct 05, 2012 4.850 4.890 4.780 4.880 313,469 +0.08(+1.67%)
Oct 04, 2012 4.740 4.860 4.650 4.800 188,028 +0.15(+3.23%)
Oct 03, 2012 4.550 4.680 4.510 4.650 304,101 +0.14(+3.10%)
Oct 02, 2012 4.610 4.610 4.300 4.510 220,969 +0.01(+0.22%)
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.