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 (%)
Feb 28, 2022 1.980 2.020 1.960 1.990 57,051 +0.03(+1.79%)
Feb 25, 2022 1.780 1.960 1.770 1.955 63,966 +0.18(+9.83%)
Feb 24, 2022 1.750 1.840 1.650 1.780 42,649 -0.01(-0.56%)
Feb 23, 2022 1.870 1.890 1.760 1.790 50,223 -0.05(-2.72%)
Feb 22, 2022 1.770 1.900 1.752 1.840 27,271 +0.04(+2.22%)
Feb 18, 2022 1.800 0 +0.01(+0.56%)
Feb 17, 2022 1.850 1.852 1.788 1.790 18,510 -0.08(-4.28%)
Feb 16, 2022 1.780 1.940 1.760 1.870 31,140 +0.11(+6.25%)
Feb 15, 2022 1.850 1.848 1.760 1.760 6,198 -0.06(-3.30%)
Feb 14, 2022 1.900 1.900 1.750 1.820 31,636 -0.09(-4.71%)
Feb 11, 2022 1.880 1.920 1.800 1.910 78,359 +0.05(+2.69%)
Feb 10, 2022 1.740 1.920 1.720 1.860 103,500 +0.13(+7.51%)
Feb 09, 2022 1.520 1.750 1.420 1.730 133,786 +0.31(+22.26%)
Feb 08, 2022 1.400 1.490 1.350 1.415 209,521 +0.01(+0.71%)
Feb 07, 2022 1.430 1.440 1.400 1.405 69,721 -0.03(-2.09%)
Feb 04, 2022 1.456 1.456 1.430 1.435 7,284 -0.00(-0.33%)
Feb 03, 2022 1.430 1.450 1.440 30,162 -0.01(-0.71%)
Feb 02, 2022 1.510 1.510 1.420 1.450 42,891 -0.06(-3.97%)
Feb 01, 2022 1.480 1.560 1.463 1.510 59,024 +0.03(+2.03%)
Jan 31, 2022 1.361 1.490 1.361 1.480 63,923 +0.10(+7.56%)
Jan 28, 2022 1.410 1.440 1.350 1.376 97,954 -0.03(-2.41%)
Jan 27, 2022 1.440 1.460 1.410 1.410 16,873 -0.04(-2.76%)
Jan 26, 2022 1.420 1.490 1.410 1.450 19,747 +0.04(+2.84%)
Jan 25, 2022 1.410 1.450 1.350 1.410 49,516 +0.00(+0.00%)
Jan 24, 2022 1.440 1.480 1.340 1.410 111,457 -0.11(-7.24%)
Jan 21, 2022 1.560 1.570 1.390 1.520 142,003 -0.05(-3.18%)
Jan 20, 2022 1.560 1.580 1.560 1.570 26,027 -0.02(-1.26%)
Jan 19, 2022 1.570 1.600 1.560 1.590 20,487 +0.01(+0.63%)
Jan 18, 2022 1.610 1.630 1.560 1.580 129,748 -0.06(-3.66%)
Jan 14, 2022 1.640 0 -0.16(-8.89%)
Jan 13, 2022 1.770 1.800 1.770 1.800 10,998 +0.02(+1.12%)
Jan 12, 2022 1.780 1.790 1.751 1.780 15,964 -0.02(-1.11%)
Jan 11, 2022 1.790 1.820 1.760 1.800 19,238 +0.05(+2.86%)
Jan 10, 2022 1.790 1.800 1.750 1.750 22,723 -0.04(-2.23%)
Jan 07, 2022 1.810 1.860 1.770 1.790 14,226 +0.00(+0.00%)
Jan 06, 2022 1.830 1.850 1.760 1.790 17,261 -0.01(-0.56%)
Jan 05, 2022 1.860 1.860 1.779 1.800 49,238 +0.00(+0.00%)
Jan 04, 2022 1.800 1.880 1.750 1.800 20,497 +0.01(+0.56%)
Jan 03, 2022 1.780 1.800 1.720 1.790 72,551 +0.07(+4.07%)
Dec 31, 2021 1.700 1.820 1.665 1.720 144,389 -0.02(-1.06%)
Dec 30, 2021 1.680 1.750 1.680 1.738 95,425 +0.06(+3.48%)
Dec 29, 2021 1.700 1.720 1.650 1.680 129,722 -0.02(-1.18%)
Dec 28, 2021 1.710 1.770 1.700 1.700 47,625 -0.02(-1.16%)
Dec 27, 2021 1.730 1.750 1.700 1.720 71,798 -0.03(-1.71%)
Dec 23, 2021 1.780 1.820 1.740 1.750 72,658 +0.02(+1.16%)
Dec 22, 2021 1.730 1.780 1.720 1.730 135,433 -0.01(-0.57%)
Dec 21, 2021 1.750 1.800 1.720 1.740 158,717 +0.00(+0.00%)
Dec 20, 2021 1.830 1.850 1.720 1.740 372,507 -0.12(-6.45%)
Dec 17, 2021 1.830 1.880 1.820 1.860 35,151 +0.00(+0.00%)
Dec 16, 2021 1.850 1.870 1.850 1.860 45,534 +0.01(+0.54%)
Dec 15, 2021 1.890 1.890 1.830 1.850 97,568 -0.02(-1.07%)
Dec 14, 2021 1.850 1.910 1.840 1.870 43,050 +0.00(+0.00%)
Dec 13, 2021 1.900 1.930 1.850 1.870 59,847 -0.05(-2.60%)
Dec 10, 2021 1.870 1.930 1.860 1.920 97,002 +0.02(+1.05%)
Dec 09, 2021 1.900 1.970 1.900 1.900 99,898 +0.00(+0.00%)
Dec 08, 2021 1.920 1.990 1.890 1.900 147,809 +0.00(+0.00%)
Dec 07, 2021 1.920 2.000 1.880 1.900 105,551 -0.05(-2.56%)
Dec 06, 2021 2.050 2.050 1.900 1.950 70,730 -0.11(-5.34%)
Dec 03, 2021 2.000 2.090 1.900 2.060 87,135 +0.06(+3.05%)
Dec 02, 2021 1.930 2.030 1.900 1.999 66,639 +0.10(+5.21%)
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.