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 (%)
Jul 31, 2018 0.9100 0.9499 0.9000 0.9200 58,136 -0.00(-0.50%)
Jul 30, 2018 0.8900 0.9397 0.8900 0.9246 11,810 +0.01(+1.60%)
Jul 27, 2018 0.8900 0.9100 0.8800 0.9100 7,000 -0.01(-0.82%)
Jul 26, 2018 0.8800 0.9285 0.8300 0.9175 54,298 +0.07(+8.18%)
Jul 25, 2018 0.8500 0.8700 0.8481 0.8481 23,603 -0.02(-2.52%)
Jul 24, 2018 0.8600 0.8800 0.8600 0.8700 44,074 +0.02(+2.35%)
Jul 23, 2018 0.8200 0.8800 0.8200 0.8500 20,709 +0.02(+1.82%)
Jul 20, 2018 0.8201 0.8428 0.8201 0.8348 8,725 +0.01(+1.80%)
Jul 19, 2018 0.8200 0.8600 0.8200 0.8200 14,859 -0.03(-3.53%)
Jul 18, 2018 0.8200 0.8700 0.8200 0.8500 10,504 +0.02(+2.41%)
Jul 17, 2018 0.8000 0.8700 0.8000 0.8300 8,970 +0.03(+3.75%)
Jul 16, 2018 0.8200 0.8783 0.7800 0.8000 27,286 -0.03(-3.60%)
Jul 13, 2018 0.8447 0.8696 0.8200 0.8299 11,512 -0.04(-4.61%)
Jul 12, 2018 0.8270 0.8800 0.8270 0.8700 42,032 +0.03(+3.63%)
Jul 11, 2018 0.8530 0.8534 0.8151 0.8395 30,388 -0.01(-1.24%)
Jul 10, 2018 0.9500 0.9500 0.8088 0.8500 25,148 -0.06(-6.59%)
Jul 09, 2018 0.8500 0.9135 0.8500 0.9100 40,078 -0.01(-1.09%)
Jul 06, 2018 0.8300 1.100 0.8258 0.9200 345,436 +0.11(+13.57%)
Jul 05, 2018 0.7900 0.8300 0.7900 0.8101 15,930 +0.02(+2.52%)
Jul 03, 2018 0.7902 0.7902 0.7902 0 -0.03(-3.63%)
Jul 02, 2018 0.8200 0.8299 0.7900 0.8200 11,130 -0.00(-0.49%)
Jun 29, 2018 0.7900 0.8240 0.7900 0.8240 41,076 +0.03(+4.30%)
Jun 28, 2018 0.7900 0.7999 0.7900 0.7900 24,167 +0.00(+0.00%)
Jun 27, 2018 0.8100 0.8200 0.7900 0.7900 48,479 -0.02(-2.47%)
Jun 26, 2018 0.7900 0.8388 0.7900 0.8100 59,234 +0.02(+2.53%)
Jun 25, 2018 0.7100 0.9800 0.7100 0.7900 172,917 +0.20(+32.77%)
Jun 22, 2018 0.8200 0.8871 0.5950 0.5950 51,276 -0.22(-27.44%)
Jun 21, 2018 0.8400 0.8800 0.8200 0.8200 3,508 -0.03(-3.53%)
Jun 20, 2018 0.8101 0.8700 0.8101 0.8500 13,322 +0.01(+0.95%)
Jun 19, 2018 0.8400 0.9300 0.8101 0.8420 15,955 -0.01(-0.94%)
Jun 18, 2018 0.8700 0.9000 0.8420 0.8500 5,306 +0.05(+6.25%)
Jun 15, 2018 0.8700 0.8000 0.8000 37,766 -0.07(-8.05%)
Jun 14, 2018 0.8829 0.9200 0.8700 0.8700 17,749 -0.01(-1.44%)
Jun 13, 2018 0.8740 0.9100 0.8720 0.8827 10,708 -0.03(-2.79%)
Jun 12, 2018 0.9300 0.9800 0.8720 0.9080 11,414 +0.01(+1.23%)
Jun 11, 2018 0.8700 0.9371 0.8700 0.8970 5,268 +0.00(+0.52%)
Jun 08, 2018 0.8700 0.9400 0.8700 0.8924 39,259 -0.05(-5.06%)
Jun 07, 2018 0.9000 0.9499 0.9000 0.9400 33,716 +0.07(+7.67%)
Jun 06, 2018 0.9100 0.9100 0.8730 0.8730 38,812 -0.06(-5.93%)
Jun 05, 2018 0.8500 0.9280 0.8499 0.9280 24,463 +0.09(+10.48%)
Jun 04, 2018 0.8200 0.8500 0.8000 0.8400 36,693 -0.01(-0.65%)
Jun 01, 2018 0.8000 0.8500 0.8000 0.8455 36,236 +0.04(+4.38%)
May 31, 2018 0.8000 0.8300 0.8000 0.8100 62,266 +0.01(+1.84%)
May 30, 2018 0.8500 0.8500 0.7954 0.7954 26,237 -0.03(-4.17%)
May 29, 2018 0.8500 0.8500 0.8300 0.8300 11,631 -0.02(-2.35%)
May 25, 2018 0.8500 0.8500 0.8500 0 +0.01(+1.64%)
May 24, 2018 0.8200 0.8363 0.8000 0.8363 49,164 -0.00(-0.44%)
May 23, 2018 0.8500 0.8500 0.8201 0.8400 41,792 +0.00(+0.00%)
May 22, 2018 0.8600 0.8650 0.8249 0.8400 61,073 +0.02(+2.31%)
May 21, 2018 0.8510 0.8680 0.8210 0.8210 114,664 -0.04(-4.29%)
May 18, 2018 0.8602 0.8700 0.8510 0.8578 53,291 -0.00(-0.26%)
May 17, 2018 0.9300 0.9300 0.8500 0.8600 106,047 -0.01(-1.49%)
May 16, 2018 0.9500 0.9501 0.8552 0.8730 108,764 -0.05(-5.68%)
May 15, 2018 0.9000 0.9854 0.8800 0.9256 110,501 +0.06(+7.33%)
May 14, 2018 0.8500 0.8700 0.8500 0.8624 44,413 +0.01(+1.46%)
May 11, 2018 0.8800 0.8800 0.8500 0.8500 79,686 -0.01(-1.16%)
May 10, 2018 0.8900 0.9200 0.8600 0.8600 18,245 -0.03(-3.37%)
May 09, 2018 0.8700 0.8900 0.8500 0.8900 102,673 +0.02(+2.30%)
May 08, 2018 0.9200 0.9280 0.8700 0.8700 44,331 -0.03(-3.12%)
May 07, 2018 0.9000 0.9075 0.8750 0.8980 52,941 -0.02(-2.18%)
May 04, 2018 0.9135 0.9279 0.8900 0.9180 9,198 +0.05(+5.52%)
May 03, 2018 0.9300 0.9600 0.8600 0.8700 44,791 -0.06(-6.45%)
May 02, 2018 0.9600 0.9700 0.9010 0.9300 53,311 +0.00(+0.00%)
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.