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 (%)
Dec 29, 2023 0.9621 1.090 0.9412 1.010 227,761 +0.04(+4.24%)
Dec 28, 2023 0.9200 0.9700 0.9200 0.9689 94,374 +0.02(+1.99%)
Dec 27, 2023 0.9200 0.9500 0.9200 0.9500 59,303 +0.02(+2.15%)
Dec 26, 2023 0.9500 0.9500 0.9111 0.9300 135,349 -0.02(-1.90%)
Dec 22, 2023 0.9500 1.000 0.9301 0.9480 78,094 -0.01(-0.89%)
Dec 21, 2023 0.9700 0.9700 0.9153 0.9565 72,926 -0.02(-2.00%)
Dec 20, 2023 0.9300 1.010 0.9200 0.9760 89,530 +0.05(+4.95%)
Dec 19, 2023 0.9100 0.9400 0.9090 0.9300 97,457 +0.01(+1.12%)
Dec 18, 2023 0.9500 1.000 0.9000 0.9197 151,535 -0.03(-2.68%)
Dec 15, 2023 0.9999 1.010 0.9450 0.9450 61,280 -0.05(-5.49%)
Dec 14, 2023 0.9500 1.010 0.9500 0.9999 43,843 +0.04(+4.16%)
Dec 13, 2023 1.000 1.010 0.9600 0.9600 28,382 -0.01(-1.03%)
Dec 12, 2023 0.9700 1.000 0.9700 0.9700 31,896 +0.00(+0.00%)
Dec 11, 2023 1.010 1.020 0.9660 0.9700 71,045 -0.04(-3.96%)
Dec 08, 2023 1.000 1.030 0.9900 1.010 42,146 +0.00(+0.00%)
Dec 07, 2023 1.020 1.020 0.9800 1.010 24,729 +0.02(+2.02%)
Dec 06, 2023 0.9700 1.010 0.9511 0.9900 32,527 +0.00(+0.00%)
Dec 05, 2023 0.9900 1.020 0.9700 0.9900 87,541 -0.02(-1.98%)
Dec 04, 2023 1.030 1.040 0.9900 1.010 40,555 -0.01(-0.98%)
Dec 01, 2023 1.010 1.080 1.010 1.020 32,336 -0.01(-0.97%)
Nov 30, 2023 1.020 1.050 1.010 1.030 25,648 -0.02(-1.90%)
Nov 29, 2023 1.080 1.080 1.010 1.050 25,603 -0.01(-0.94%)
Nov 28, 2023 1.080 1.080 1.050 1.060 15,835 +0.01(+0.95%)
Nov 27, 2023 1.050 1.100 1.050 1.050 36,625 -0.02(-1.87%)
Nov 24, 2023 1.040 1.100 1.040 1.070 10,935 +0.03(+2.88%)
Nov 22, 2023 1.010 1.080 1.000 1.040 56,284 +0.04(+4.00%)
Nov 21, 2023 1.000 1.060 1.000 1.000 19,052 -0.02(-1.96%)
Nov 20, 2023 1.000 1.075 1.000 1.020 19,983 +0.02(+2.00%)
Nov 17, 2023 0.9800 1.030 0.9800 1.000 26,666 -0.01(-0.99%)
Nov 16, 2023 1.020 1.080 1.000 1.010 31,243 -0.01(-0.98%)
Nov 15, 2023 1.020 1.090 0.9850 1.020 90,055 +0.02(+2.00%)
Nov 14, 2023 1.030 1.070 0.9120 1.000 152,477 -0.04(-3.85%)
Nov 13, 2023 1.050 1.070 1.020 1.040 39,899 -0.01(-0.95%)
Nov 10, 2023 1.080 1.090 1.050 1.050 11,600 -0.01(-0.94%)
Nov 09, 2023 1.062 1.090 1.060 1.060 10,269 +0.01(+0.95%)
Nov 08, 2023 1.080 1.100 1.030 1.050 8,843 +0.00(+0.00%)
Nov 07, 2023 1.010 1.080 1.010 1.050 11,270 +0.05(+5.00%)
Nov 06, 2023 1.020 1.080 1.000 1.000 33,912 -0.04(-3.85%)
Nov 03, 2023 1.110 1.110 1.040 1.040 38,506 +0.02(+1.98%)
Nov 02, 2023 1.050 1.050 1.010 1.020 19,038 +0.01(+0.97%)
Nov 01, 2023 1.080 1.080 1.005 1.010 48,389 -0.07(-6.48%)
Oct 31, 2023 1.110 1.140 1.080 1.080 2,163 +0.02(+1.41%)
Oct 30, 2023 1.120 1.187 1.020 1.065 19,841 -0.02(-1.39%)
Oct 27, 2023 1.070 1.106 1.030 1.080 5,907 +0.01(+0.93%)
Oct 26, 2023 1.060 1.110 1.060 1.070 8,578 -0.05(-4.46%)
Oct 25, 2023 1.040 1.150 1.040 1.120 5,844 +0.11(+10.89%)
Oct 24, 2023 1.112 1.112 1.010 1.010 10,874 -0.05(-4.72%)
Oct 23, 2023 1.120 1.120 1.030 1.060 18,991 -0.03(-2.75%)
Oct 20, 2023 1.210 1.270 1.090 1.090 73,215 -0.02(-1.80%)
Oct 19, 2023 1.180 1.180 1.110 1.110 12,554 -0.04(-3.48%)
Oct 18, 2023 1.290 1.290 1.140 1.150 11,192 -0.01(-0.86%)
Oct 17, 2023 1.100 1.290 1.100 1.160 65,563 +0.00(+0.00%)
Oct 16, 2023 1.100 1.290 1.121 1.160 30,384 +0.01(+0.87%)
Oct 13, 2023 1.150 1.150 1.101 1.150 4,334 -0.02(-1.71%)
Oct 12, 2023 1.250 1.250 1.100 1.170 30,199 -0.05(-4.10%)
Oct 11, 2023 1.250 1.250 1.160 1.220 16,036 +0.07(+6.09%)
Oct 10, 2023 1.160 1.250 1.110 1.150 36,177 +0.00(+0.00%)
Oct 09, 2023 1.110 1.150 1.085 1.150 27,719 +0.06(+5.50%)
Oct 06, 2023 1.100 1.140 1.070 1.090 37,335 +0.03(+2.83%)
Oct 05, 2023 1.070 1.144 1.060 1.060 34,057 +0.00(+0.00%)
Oct 04, 2023 1.017 1.140 1.017 1.060 15,061 +0.00(+0.00%)
Oct 03, 2023 1.050 1.100 1.050 1.060 28,666 +0.02(+1.92%)
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.