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 (%)
May 30, 2014 6.000 6.000 5.850 5.900 38,943 -0.06(-1.01%)
May 29, 2014 5.980 6.078 5.870 5.960 28,819 -0.03(-0.50%)
May 28, 2014 6.000 6.100 5.870 5.990 75,565 -0.01(-0.17%)
May 27, 2014 5.630 6.000 5.532 6.000 112,774 +0.41(+7.33%)
May 23, 2014 5.580 5.590 5.590 5.590 20,800 -0.03(-0.53%)
May 22, 2014 5.420 5.646 5.420 5.620 32,163 +0.16(+2.93%)
May 21, 2014 5.730 5.760 5.450 5.460 67,745 -0.23(-4.04%)
May 20, 2014 5.660 5.790 5.610 5.690 51,190 +0.05(+0.89%)
May 19, 2014 5.440 5.795 5.390 5.640 131,860 +0.20(+3.68%)
May 16, 2014 5.270 5.470 5.240 5.440 44,076 +0.14(+2.64%)
May 15, 2014 5.180 5.370 5.180 5.300 104,477 +0.15(+2.91%)
May 14, 2014 5.380 5.400 5.150 5.150 50,475 -0.12(-2.28%)
May 13, 2014 5.240 5.420 5.120 5.270 62,982 +0.08(+1.54%)
May 12, 2014 5.200 5.260 5.000 5.190 81,103 +0.01(+0.19%)
May 09, 2014 5.050 5.350 4.870 5.180 105,754 +0.20(+4.02%)
May 08, 2014 4.900 5.060 4.900 4.980 48,511 +0.11(+2.26%)
May 07, 2014 4.900 5.210 4.780 4.870 126,061 +0.01(+0.21%)
May 06, 2014 4.730 4.880 4.640 4.860 51,931 +0.10(+2.10%)
May 05, 2014 4.700 4.800 4.680 4.760 53,094 +0.04(+0.85%)
May 02, 2014 4.810 4.810 4.630 4.720 17,932 -0.06(-1.26%)
May 01, 2014 4.560 4.820 4.560 4.780 26,269 +0.23(+5.05%)
Apr 30, 2014 4.718 4.718 4.485 4.550 19,803 +0.01(+0.22%)
Apr 29, 2014 4.370 4.600 4.370 4.540 46,141 +0.23(+5.34%)
Apr 28, 2014 4.400 4.450 4.280 4.310 110,743 -0.11(-2.49%)
Apr 25, 2014 4.510 4.510 4.400 4.420 137,308 -0.12(-2.64%)
Apr 24, 2014 4.720 4.920 4.500 4.540 143,613 -0.15(-3.20%)
Apr 23, 2014 4.882 5.240 4.660 4.690 120,595 -0.21(-4.29%)
Apr 22, 2014 4.730 5.250 4.680 4.900 125,798 +0.14(+2.94%)
Apr 21, 2014 4.620 4.870 4.620 4.760 25,423 +0.16(+3.48%)
Apr 17, 2014 4.670 4.600 4.600 4.600 62,400 -0.04(-0.86%)
Apr 16, 2014 4.500 4.950 4.460 4.640 57,144 +0.14(+3.11%)
Apr 15, 2014 4.950 4.980 4.350 4.500 255,432 -0.45(-9.09%)
Apr 14, 2014 5.110 5.110 4.950 4.950 59,895 -0.11(-2.17%)
Apr 11, 2014 5.050 5.130 5.050 5.060 32,563 -0.04(-0.78%)
Apr 10, 2014 5.070 5.140 5.050 5.100 185,443 -0.00(-0.00%)
Apr 09, 2014 5.140 5.168 5.040 5.100 59,182 +0.00(+0.00%)
Apr 08, 2014 5.230 5.339 5.050 5.100 131,224 -0.13(-2.49%)
Apr 07, 2014 5.480 5.550 5.210 5.230 72,998 -0.23(-4.21%)
Apr 04, 2014 5.700 5.700 5.321 5.460 83,556 -0.26(-4.55%)
Apr 03, 2014 5.570 5.990 5.570 5.720 42,377 +0.09(+1.60%)
Apr 02, 2014 5.700 5.960 5.600 5.630 78,702 -0.01(-0.18%)
Apr 01, 2014 5.220 5.720 5.150 5.640 68,928 +0.45(+8.67%)
Mar 31, 2014 5.280 5.410 5.180 5.190 88,644 -0.09(-1.70%)
Mar 28, 2014 5.500 5.520 5.170 5.280 89,589 -0.22(-4.00%)
Mar 27, 2014 5.640 5.660 5.421 5.500 51,916 -0.13(-2.31%)
Mar 26, 2014 5.620 5.840 5.620 5.630 54,197 -0.03(-0.53%)
Mar 25, 2014 5.750 5.800 5.610 5.660 31,960 -0.07(-1.22%)
Mar 24, 2014 5.890 5.910 5.650 5.730 56,654 -0.14(-2.39%)
Mar 21, 2014 5.720 5.970 5.700 5.870 88,381 +0.11(+1.91%)
Mar 20, 2014 5.750 5.880 5.700 5.760 66,035 -0.01(-0.17%)
Mar 19, 2014 5.800 5.810 5.650 5.770 64,061 -0.08(-1.37%)
Mar 18, 2014 5.670 5.950 5.640 5.850 74,659 +0.10(+1.74%)
Mar 17, 2014 5.750 5.800 5.630 5.750 150,054 -0.00(-0.09%)
Mar 14, 2014 6.200 6.340 5.750 5.755 221,507 -0.42(-6.88%)
Mar 13, 2014 6.050 6.200 6.002 6.180 107,443 +0.19(+3.17%)
Mar 12, 2014 5.910 6.110 5.850 5.990 42,139 +0.04(+0.67%)
Mar 11, 2014 6.020 6.190 5.930 5.950 36,482 -0.07(-1.16%)
Mar 10, 2014 6.040 6.110 5.910 6.020 68,772 -0.07(-1.15%)
Mar 07, 2014 6.090 6.190 6.050 6.090 58,681 -0.05(-0.81%)
Mar 06, 2014 6.140 6.170 6.070 6.140 32,758 +0.01(+0.16%)
Mar 05, 2014 6.030 6.170 6.018 6.130 34,811 +0.07(+1.16%)
Mar 04, 2014 6.180 6.181 6.000 6.060 50,361 -0.07(-1.14%)
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.