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 (%)
Sep 30, 2016 2.590 2.620 2.560 2.590 85,781 +0.00(+0.00%)
Sep 29, 2016 2.630 2.690 2.570 2.590 112,628 +0.01(+0.39%)
Sep 28, 2016 2.580 2.680 2.580 2.580 42,880 -0.03(-1.15%)
Sep 27, 2016 2.610 2.660 2.600 2.610 22,816 +0.00(+0.00%)
Sep 26, 2016 2.650 2.680 2.600 2.610 52,700 -0.04(-1.51%)
Sep 23, 2016 2.600 2.700 2.600 2.650 107,556 -0.01(-0.38%)
Sep 22, 2016 2.770 2.850 2.650 2.660 50,150 -0.14(-5.00%)
Sep 21, 2016 2.930 2.930 2.730 2.800 23,335 -0.03(-1.06%)
Sep 20, 2016 2.900 2.920 2.830 2.830 36,480 -0.12(-4.07%)
Sep 19, 2016 2.840 3.000 2.840 2.950 76,055 +0.08(+2.79%)
Sep 16, 2016 2.850 2.890 2.830 2.870 42,328 +0.00(+0.00%)
Sep 15, 2016 2.880 2.990 2.850 2.870 16,932 -0.04(-1.37%)
Sep 14, 2016 2.950 2.990 2.884 2.910 16,355 -0.02(-0.68%)
Sep 13, 2016 3.200 3.200 2.930 2.930 15,598 -0.20(-6.39%)
Sep 12, 2016 2.860 3.166 2.860 3.130 88,953 +0.20(+6.83%)
Sep 09, 2016 3.000 3.000 2.910 2.930 13,728 -0.05(-1.68%)
Sep 08, 2016 2.990 3.020 2.920 2.980 22,338 -0.02(-0.67%)
Sep 07, 2016 2.910 3.050 2.900 3.000 47,232 +0.05(+1.69%)
Sep 06, 2016 2.950 2.980 2.880 2.950 25,783 -0.06(-1.99%)
Sep 02, 2016 3.140 3.010 3.010 3.010 34,100 -0.05(-1.63%)
Sep 01, 2016 3.070 3.240 3.050 3.060 44,473 -0.05(-1.61%)
Aug 31, 2016 3.090 3.120 3.050 3.110 20,958 +0.02(+0.65%)
Aug 30, 2016 3.090 3.090 3.021 3.090 6,092 +0.02(+0.65%)
Aug 29, 2016 2.900 3.090 2.820 3.070 45,252 +0.10(+3.37%)
Aug 26, 2016 2.930 3.000 2.790 2.970 5,749 +0.04(+1.35%)
Aug 25, 2016 2.960 3.000 2.800 2.930 4,569 -0.02(-0.66%)
Aug 24, 2016 2.970 3.030 2.920 2.950 21,227 -0.05(-1.67%)
Aug 23, 2016 3.055 3.055 2.910 3.000 6,703 +0.09(+3.09%)
Aug 22, 2016 3.090 3.090 2.820 2.910 44,649 -0.10(-3.32%)
Aug 19, 2016 3.010 3.040 3.000 3.010 11,008 +0.00(+0.00%)
Aug 18, 2016 3.050 3.070 3.010 3.010 4,717 -0.05(-1.63%)
Aug 17, 2016 3.090 3.090 3.040 3.060 38,647 -0.03(-0.97%)
Aug 16, 2016 3.080 3.140 3.080 3.090 44,688 -0.01(-0.32%)
Aug 15, 2016 3.060 3.180 3.010 3.100 36,750 +0.03(+0.98%)
Aug 12, 2016 3.050 3.120 3.030 3.070 20,071 +0.03(+0.99%)
Aug 11, 2016 3.000 3.140 3.000 3.040 46,819 +0.02(+0.66%)
Aug 10, 2016 3.030 3.050 2.990 3.020 41,407 +0.02(+0.67%)
Aug 09, 2016 3.000 3.050 2.880 3.000 78,905 +0.09(+3.09%)
Aug 08, 2016 3.150 3.150 2.670 2.910 150,910 -0.31(-9.63%)
Aug 05, 2016 3.250 3.320 3.084 3.220 120,814 -0.27(-7.74%)
Aug 04, 2016 3.658 3.680 3.240 3.490 50,449 -0.20(-5.42%)
Aug 03, 2016 3.760 3.760 3.503 3.690 57,590 -0.04(-1.07%)
Aug 02, 2016 3.540 3.790 3.540 3.730 56,477 +0.20(+5.67%)
Aug 01, 2016 3.350 3.600 3.341 3.530 53,962 +0.09(+2.62%)
Jul 29, 2016 3.250 3.480 3.220 3.440 44,638 +0.21(+6.50%)
Jul 28, 2016 3.110 3.230 3.100 3.230 164,382 +0.10(+3.19%)
Jul 27, 2016 3.280 3.300 3.110 3.130 63,857 -0.12(-3.69%)
Jul 26, 2016 3.220 3.380 3.210 3.250 24,546 -0.01(-0.31%)
Jul 25, 2016 3.300 3.360 3.210 3.260 41,796 -0.05(-1.51%)
Jul 22, 2016 3.400 3.430 3.280 3.310 15,588 -0.10(-2.93%)
Jul 21, 2016 3.400 3.440 3.400 3.410 10,747 -0.02(-0.58%)
Jul 20, 2016 3.424 3.450 3.410 3.430 8,899 +0.01(+0.29%)
Jul 19, 2016 3.480 3.480 3.400 3.420 7,009 -0.01(-0.29%)
Jul 18, 2016 3.400 3.470 3.400 3.430 12,516 +0.03(+0.88%)
Jul 15, 2016 3.410 3.470 3.400 3.400 14,747 -0.04(-1.16%)
Jul 14, 2016 3.570 3.670 3.430 3.440 29,962 -0.15(-4.18%)
Jul 13, 2016 3.800 3.800 3.560 3.590 16,030 -0.17(-4.52%)
Jul 12, 2016 3.780 3.810 3.760 3.760 6,943 -0.03(-0.79%)
Jul 11, 2016 3.720 3.815 3.700 3.790 29,789 +0.06(+1.61%)
Jul 08, 2016 3.730 3.730 3.710 3.730 11,316 +0.00(+0.00%)
Jul 07, 2016 3.680 3.730 3.670 3.730 23,011 +0.30(+8.75%)
Jul 05, 2016 3.590 3.600 3.401 3.430 32,797 -0.17(-4.72%)
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.