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 28, 2004 8.900 9.310 8.680 9.000 31,800 +0.03(+0.33%)
May 27, 2004 8.949 8.980 8.790 8.970 19,700 -0.17(-1.86%)
May 26, 2004 8.910 9.260 8.900 9.140 36,700 -0.11(-1.19%)
May 25, 2004 9.040 9.250 8.975 9.250 29,300 +0.21(+2.32%)
May 24, 2004 8.980 9.160 8.785 9.040 27,600 +0.06(+0.67%)
May 21, 2004 8.800 8.980 8.735 8.980 37,700 +0.23(+2.63%)
May 20, 2004 9.010 9.090 8.520 8.750 91,400 -0.25(-2.78%)
May 19, 2004 9.430 9.490 8.985 9.000 33,000 -0.27(-2.91%)
May 18, 2004 9.000 9.460 9.000 9.270 19,500 +0.02(+0.22%)
May 17, 2004 9.750 9.750 9.030 9.250 42,100 -0.26(-2.73%)
May 14, 2004 9.860 9.860 9.500 9.510 21,300 -0.49(-4.90%)
May 13, 2004 10.10 10.13 9.890 10.00 24,000 +0.20(+2.04%)
May 12, 2004 9.620 10.09 9.500 9.800 27,200 -0.29(-2.87%)
May 11, 2004 9.720 10.19 9.610 10.09 13,800 +0.34(+3.49%)
May 10, 2004 10.14 10.14 9.510 9.750 57,100 -0.45(-4.41%)
May 07, 2004 10.41 10.48 10.00 10.20 21,000 -0.03(-0.29%)
May 06, 2004 10.06 10.55 9.620 10.23 70,000 +0.03(+0.29%)
May 05, 2004 10.10 10.60 9.700 10.20 22,600 +0.10(+0.99%)
May 04, 2004 9.660 10.10 9.610 10.10 23,700 +0.28(+2.85%)
May 03, 2004 9.960 10.10 9.300 9.820 67,500 -0.61(-5.85%)
Apr 30, 2004 11.01 11.09 10.42 10.43 80,400 -0.57(-5.18%)
Apr 29, 2004 11.19 11.43 11.00 11.00 28,100 -0.15(-1.35%)
Apr 28, 2004 10.93 11.50 10.89 11.15 26,600 -0.31(-2.71%)
Apr 27, 2004 11.24 11.50 11.00 11.46 55,700 +0.46(+4.17%)
Apr 26, 2004 11.13 11.23 10.50 11.00 21,300 +0.11(+1.02%)
Apr 23, 2004 10.76 10.90 10.65 10.89 28,700 +0.28(+2.64%)
Apr 22, 2004 10.96 10.96 10.50 10.61 32,900 -0.02(-0.19%)
Apr 21, 2004 10.60 10.82 10.40 10.63 56,400 -0.02(-0.19%)
Apr 20, 2004 10.25 10.77 10.25 10.65 33,500 +0.14(+1.33%)
Apr 19, 2004 10.65 10.88 10.28 10.51 19,800 +0.24(+2.34%)
Apr 16, 2004 11.09 11.09 10.05 10.27 72,400 -0.59(-5.43%)
Apr 15, 2004 11.43 11.45 10.59 10.86 70,100 +0.38(+3.63%)
Apr 14, 2004 10.17 10.48 10.15 10.48 29,000 +0.09(+0.87%)
Apr 13, 2004 10.50 10.50 10.20 10.39 41,400 -0.07(-0.67%)
Apr 12, 2004 10.42 10.95 10.42 10.46 7,600 +0.04(+0.38%)
Apr 08, 2004 11.09 11.25 10.40 10.42 17,400 -0.57(-5.19%)
Apr 07, 2004 11.25 11.33 10.31 10.99 28,000 +0.05(+0.46%)
Apr 06, 2004 11.24 11.43 10.85 10.94 30,500 -0.26(-2.32%)
Apr 05, 2004 10.61 11.55 10.52 11.20 101,300 +0.64(+6.06%)
Apr 02, 2004 10.68 10.70 10.13 10.56 70,300 +0.74(+7.54%)
Apr 01, 2004 9.540 9.990 9.530 9.820 21,800 +0.20(+2.08%)
Mar 31, 2004 9.950 10.00 9.620 9.620 38,300 -0.44(-4.37%)
Mar 30, 2004 10.90 10.90 9.930 10.06 33,100 -0.43(-4.10%)
Mar 29, 2004 10.79 11.45 10.30 10.49 72,800 +0.08(+0.77%)
Mar 26, 2004 10.45 10.60 10.12 10.41 29,600 +0.46(+4.62%)
Mar 25, 2004 9.290 10.38 9.160 9.950 35,100 +0.70(+7.57%)
Mar 24, 2004 8.400 9.470 8.280 9.250 60,400 +0.25(+2.78%)
Mar 23, 2004 9.330 9.330 8.760 9.000 19,200 +0.23(+2.62%)
Mar 22, 2004 9.150 9.250 8.670 8.770 53,300 -0.38(-4.15%)
Mar 19, 2004 9.750 9.750 9.100 9.150 21,900 -0.20(-2.14%)
Mar 18, 2004 9.515 9.515 9.050 9.350 28,900 -0.09(-0.95%)
Mar 17, 2004 9.555 9.710 9.070 9.440 30,100 +0.04(+0.43%)
Mar 16, 2004 9.000 9.750 9.000 9.400 47,500 -0.22(-2.29%)
Mar 15, 2004 9.800 10.48 9.070 9.620 39,000 -0.48(-4.75%)
Mar 12, 2004 8.970 10.49 8.970 10.10 56,300 +1.04(+11.48%)
Mar 11, 2004 9.690 9.690 9.010 9.060 24,900 -0.18(-1.95%)
Mar 10, 2004 9.710 9.990 9.000 9.240 114,600 -0.55(-5.62%)
Mar 09, 2004 10.31 10.44 9.660 9.790 109,500 -0.68(-6.49%)
Mar 08, 2004 11.10 11.12 10.29 10.47 57,200 -0.70(-6.27%)
Mar 05, 2004 11.32 11.47 10.75 11.17 51,900 -0.23(-2.02%)
Mar 04, 2004 11.36 11.56 10.98 11.40 28,900 +0.00(+0.00%)
Mar 03, 2004 11.82 12.09 10.81 11.40 79,100 -0.42(-3.58%)
Mar 02, 2004 11.92 11.92 11.74 11.82 27,500 +0.21(+1.83%)
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.