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, 2004 6.190 6.420 6.190 6.380 27,100 +0.03(+0.47%)
Dec 30, 2004 6.000 6.350 6.000 6.350 37,000 +0.35(+5.83%)
Dec 29, 2004 6.010 6.120 5.950 6.000 29,800 -0.05(-0.83%)
Dec 28, 2004 6.100 6.269 6.010 6.050 37,300 -0.10(-1.63%)
Dec 27, 2004 6.050 6.150 5.950 6.150 41,000 +0.10(+1.65%)
Dec 23, 2004 6.080 6.210 5.860 6.050 32,100 -0.05(-0.82%)
Dec 22, 2004 5.900 6.100 5.870 6.100 38,900 +0.14(+2.35%)
Dec 21, 2004 5.770 6.060 5.770 5.960 37,400 +0.01(+0.17%)
Dec 20, 2004 6.000 6.101 5.930 5.950 42,100 -0.12(-1.99%)
Dec 17, 2004 6.250 6.250 6.060 6.071 6,400 -0.09(-1.44%)
Dec 16, 2004 6.000 6.590 6.000 6.160 38,400 +0.03(+0.49%)
Dec 15, 2004 6.000 6.200 6.000 6.130 21,900 +0.00(+0.00%)
Dec 14, 2004 6.200 6.230 6.000 6.130 50,200 -0.03(-0.49%)
Dec 13, 2004 6.150 6.250 6.100 6.160 16,600 +0.02(+0.33%)
Dec 10, 2004 6.140 6.250 6.130 6.140 5,800 +0.00(+0.00%)
Dec 09, 2004 6.210 6.210 5.780 6.140 13,900 +0.10(+1.66%)
Dec 08, 2004 5.650 6.240 5.650 6.040 16,300 -0.06(-0.98%)
Dec 07, 2004 6.250 6.600 6.050 6.100 54,000 -0.05(-0.83%)
Dec 06, 2004 6.040 6.300 6.040 6.151 12,500 -0.01(-0.15%)
Dec 03, 2004 5.800 6.290 5.800 6.160 16,100 -0.04(-0.65%)
Dec 02, 2004 6.150 6.200 5.840 6.200 34,100 +0.05(+0.81%)
Dec 01, 2004 6.010 6.420 6.010 6.150 38,700 -0.12(-1.91%)
Nov 30, 2004 6.350 6.490 6.220 6.270 21,600 -0.25(-3.83%)
Nov 29, 2004 6.500 6.750 6.500 6.520 5,700 +0.00(+0.00%)
Nov 26, 2004 6.400 6.690 6.400 6.520 3,900 +0.21(+3.33%)
Nov 24, 2004 6.060 6.510 6.060 6.310 14,200 +0.20(+3.24%)
Nov 23, 2004 6.670 6.800 6.112 6.112 59,500 -0.69(-10.12%)
Nov 22, 2004 6.950 6.990 6.690 6.800 28,300 -0.15(-2.16%)
Nov 19, 2004 6.980 7.100 6.870 6.950 13,000 -0.25(-3.47%)
Nov 18, 2004 7.080 7.200 7.000 7.200 11,800 +0.01(+0.13%)
Nov 17, 2004 7.320 7.380 7.030 7.191 6,300 +0.13(+1.86%)
Nov 16, 2004 7.250 7.490 6.980 7.060 10,600 -0.29(-3.95%)
Nov 15, 2004 7.111 7.460 7.110 7.350 9,100 +0.30(+4.26%)
Nov 12, 2004 7.370 7.380 7.050 7.050 13,600 -0.39(-5.24%)
Nov 11, 2004 7.360 7.630 7.360 7.440 9,100 -0.20(-2.62%)
Nov 10, 2004 7.170 7.700 7.170 7.640 17,800 -0.16(-2.05%)
Nov 09, 2004 7.750 7.800 7.600 7.800 17,600 +0.09(+1.17%)
Nov 08, 2004 7.670 7.730 7.480 7.710 31,700 +0.21(+2.80%)
Nov 05, 2004 7.430 7.620 7.300 7.500 30,100 +0.25(+3.45%)
Nov 04, 2004 7.650 7.650 7.250 7.250 17,600 -0.31(-4.10%)
Nov 03, 2004 7.280 7.600 7.280 7.560 13,600 +0.31(+4.28%)
Nov 02, 2004 7.441 7.490 7.250 7.250 13,600 -0.09(-1.25%)
Nov 01, 2004 7.380 7.470 7.200 7.342 3,800 +0.10(+1.41%)
Oct 29, 2004 7.270 7.401 7.210 7.240 8,400 +0.05(+0.70%)
Oct 28, 2004 7.340 7.340 7.180 7.190 5,600 -0.18(-2.44%)
Oct 27, 2004 7.670 7.670 7.330 7.370 11,800 -0.30(-3.91%)
Oct 26, 2004 6.750 7.711 6.750 7.670 27,700 +0.53(+7.42%)
Oct 25, 2004 7.300 7.320 6.890 7.140 15,300 -0.19(-2.59%)
Oct 22, 2004 7.700 7.700 7.330 7.330 9,700 -0.22(-2.91%)
Oct 21, 2004 7.450 7.720 7.450 7.550 6,900 -0.05(-0.66%)
Oct 20, 2004 7.680 7.680 7.410 7.600 5,500 -0.08(-1.04%)
Oct 19, 2004 7.380 7.700 7.380 7.680 5,700 +0.22(+2.95%)
Oct 18, 2004 7.000 7.610 6.750 7.460 9,500 -0.01(-0.13%)
Oct 15, 2004 7.460 7.470 7.330 7.470 5,900 +0.06(+0.81%)
Oct 14, 2004 7.050 7.420 7.050 7.410 10,900 +0.30(+4.22%)
Oct 13, 2004 7.240 7.240 7.010 7.110 6,800 -0.04(-0.56%)
Oct 12, 2004 7.640 7.640 7.050 7.150 19,900 -0.14(-1.92%)
Oct 11, 2004 7.400 7.650 7.270 7.290 12,100 -0.46(-5.94%)
Oct 08, 2004 7.640 7.960 7.350 7.750 28,100 -0.11(-1.40%)
Oct 07, 2004 7.370 7.860 7.220 7.860 36,200 +0.48(+6.50%)
Oct 06, 2004 7.180 7.420 7.160 7.380 19,600 +0.35(+4.98%)
Oct 05, 2004 6.900 7.360 6.820 7.030 28,900 +0.17(+2.48%)
Oct 04, 2004 6.230 6.890 6.230 6.860 28,800 +0.42(+6.52%)
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.