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

Research Frontiers (NQ: REFR )

2.110 -0.020 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2018 1.370 1.630 1.330 1.560 136,300 +0.19(+13.87%)
Dec 28, 2018 1.300 1.370 1.300 1.370 37,500 +0.07(+5.38%)
Dec 27, 2018 1.380 1.480 1.290 1.300 44,318 -0.10(-7.14%)
Dec 26, 2018 1.350 1.400 1.330 1.400 30,512 -0.02(-1.41%)
Dec 24, 2018 1.300 1.420 1.260 1.420 15,600 +0.15(+11.81%)
Dec 21, 2018 1.420 1.440 1.270 1.270 71,600 -0.13(-9.29%)
Dec 20, 2018 1.440 1.496 1.400 1.400 42,102 -0.05(-3.45%)
Dec 19, 2018 1.470 1.510 1.417 1.450 24,839 -0.01(-0.68%)
Dec 18, 2018 1.480 1.490 1.450 1.460 17,520 -0.02(-1.35%)
Dec 17, 2018 1.640 1.640 1.470 1.480 69,972 -0.17(-10.30%)
Dec 14, 2018 1.700 1.710 1.550 1.650 53,500 -0.04(-2.37%)
Dec 13, 2018 1.520 1.769 1.498 1.690 159,220 +0.12(+7.64%)
Dec 12, 2018 1.480 1.580 1.450 1.570 40,626 +0.09(+6.08%)
Dec 11, 2018 1.550 1.595 1.450 1.480 52,903 -0.07(-4.52%)
Dec 10, 2018 1.550 1.560 1.410 1.550 57,072 +0.00(+0.00%)
Dec 07, 2018 1.520 1.550 1.460 1.550 42,200 +0.09(+6.16%)
Dec 06, 2018 1.470 1.540 1.450 1.460 25,437 -0.04(-2.67%)
Dec 04, 2018 1.530 1.550 1.460 1.500 12,000 -0.05(-3.23%)
Dec 03, 2018 1.540 1.550 1.470 1.550 19,494 +0.06(+4.03%)
Nov 30, 2018 1.510 1.605 1.490 1.490 47,000 -0.03(-1.97%)
Nov 29, 2018 1.600 1.600 1.350 1.520 38,777 +0.03(+2.01%)
Nov 28, 2018 1.370 1.630 1.360 1.490 52,521 +0.11(+7.97%)
Nov 27, 2018 1.400 1.400 1.337 1.380 28,115 -0.01(-0.72%)
Nov 26, 2018 1.340 1.400 1.340 1.390 31,007 +0.06(+4.51%)
Nov 23, 2018 1.280 1.370 1.280 1.330 31,100 +0.07(+5.56%)
Nov 21, 2018 1.260 1.260 1.260 0 +0.02(+1.93%)
Nov 20, 2018 1.200 1.248 1.150 1.236 39,878 +0.03(+2.44%)
Nov 19, 2018 1.250 1.250 1.200 1.207 53,304 -0.03(-2.69%)
Nov 16, 2018 1.230 1.250 1.210 1.240 27,200 +0.01(+0.81%)
Nov 15, 2018 1.190 1.230 1.180 1.230 32,537 +0.00(+0.00%)
Nov 14, 2018 1.220 1.245 1.200 1.230 25,836 +0.00(+0.00%)
Nov 13, 2018 1.234 1.244 1.180 1.230 16,291 +0.03(+2.50%)
Nov 12, 2018 1.236 1.250 1.159 1.200 37,299 -0.05(-4.00%)
Nov 09, 2018 1.320 1.320 1.100 1.250 136,900 -0.10(-7.41%)
Nov 08, 2018 1.350 1.350 1.320 1.350 9,075 +0.01(+0.75%)
Nov 07, 2018 1.260 1.350 1.260 1.340 15,810 +0.08(+6.34%)
Nov 06, 2018 1.280 1.314 1.260 1.260 16,705 -0.05(-3.82%)
Nov 05, 2018 1.310 1.360 1.310 1.310 17,614 +0.01(+0.77%)
Nov 02, 2018 1.390 1.400 1.300 1.300 81,400 -0.10(-7.14%)
Nov 01, 2018 1.400 1.400 1.356 1.400 20,166 +0.00(+0.00%)
Oct 31, 2018 1.350 1.410 1.320 1.400 29,801 +0.06(+4.87%)
Oct 30, 2018 1.365 1.365 1.306 1.335 23,232 -0.04(-3.26%)
Oct 29, 2018 1.400 1.420 1.310 1.380 13,280 -0.02(-1.43%)
Oct 26, 2018 1.340 1.440 1.340 1.400 20,700 +0.04(+2.94%)
Oct 25, 2018 1.320 1.370 1.320 1.360 18,978 +0.03(+2.26%)
Oct 24, 2018 1.320 1.460 1.320 1.330 40,087 -0.03(-2.21%)
Oct 23, 2018 1.370 1.540 1.350 1.360 55,410 -0.02(-1.45%)
Oct 22, 2018 1.440 1.440 1.360 1.380 68,680 -0.03(-2.13%)
Oct 19, 2018 1.470 1.480 1.410 1.410 40,400 -0.07(-4.73%)
Oct 18, 2018 1.480 1.597 1.475 1.480 107,308 +0.00(+0.00%)
Oct 17, 2018 1.550 1.550 1.460 1.480 111,849 -0.10(-6.33%)
Oct 16, 2018 1.650 1.700 1.520 1.580 71,528 -0.07(-4.24%)
Oct 15, 2018 1.710 1.750 1.630 1.650 54,222 -0.05(-2.94%)
Oct 12, 2018 1.710 1.750 1.660 1.700 31,700 -0.04(-2.30%)
Oct 11, 2018 1.730 1.760 1.690 1.740 30,933 +0.03(+1.75%)
Oct 10, 2018 1.710 1.780 1.610 1.710 75,522 -0.04(-2.29%)
Oct 09, 2018 1.750 1.840 1.700 1.750 39,696 -0.01(-0.57%)
Oct 08, 2018 1.700 1.820 1.620 1.760 58,088 +0.06(+3.53%)
Oct 05, 2018 1.790 1.790 1.660 1.700 41,900 -0.10(-5.56%)
Oct 04, 2018 1.840 1.860 1.620 1.800 99,962 +0.00(+0.00%)
Oct 03, 2018 1.770 1.950 1.690 1.800 451,434 +0.04(+2.27%)
Oct 02, 2018 1.560 1.800 1.560 1.760 212,293 +0.13(+7.98%)
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.