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 31, 2013 3.700 3.720 3.630 3.670 40,210 -0.01(-0.27%)
May 30, 2013 3.680 3.740 3.651 3.680 0 -0.04(-1.08%)
May 29, 2013 3.550 3.720 3.530 3.720 91,329 +0.17(+4.79%)
May 28, 2013 3.410 3.558 3.400 3.550 53,160 +0.15(+4.41%)
May 24, 2013 3.390 3.470 3.320 3.400 0 -0.02(-0.58%)
May 23, 2013 3.390 3.470 3.310 3.420 0 +0.03(+0.88%)
May 22, 2013 3.540 3.590 3.390 3.390 0 -0.15(-4.24%)
May 21, 2013 3.490 3.629 3.400 3.540 0 +0.11(+3.21%)
May 20, 2013 3.620 3.740 3.430 3.430 0 -0.22(-6.03%)
May 17, 2013 3.480 3.670 3.471 3.650 0 +0.14(+3.99%)
May 16, 2013 3.750 3.750 3.490 3.510 62,144 -0.26(-6.90%)
May 15, 2013 3.600 3.849 3.600 3.770 0 +0.28(+8.02%)
May 13, 2013 3.750 3.750 3.330 3.490 0 -0.28(-7.43%)
May 10, 2013 4.370 4.370 3.370 3.770 0 -0.63(-14.32%)
May 09, 2013 4.240 4.400 4.160 4.400 0 +0.21(+5.01%)
May 08, 2013 4.240 4.240 4.130 4.190 0 +0.02(+0.48%)
May 07, 2013 4.160 4.350 4.120 4.170 0 +0.02(+0.46%)
May 06, 2013 4.100 4.190 4.050 4.151 0 +0.08(+1.99%)
May 03, 2013 4.040 4.119 4.040 4.070 0 +0.01(+0.25%)
May 02, 2013 3.940 4.160 3.800 4.060 0 +0.09(+2.27%)
May 01, 2013 4.140 4.170 3.920 3.970 0 -0.18(-4.34%)
Apr 30, 2013 4.200 4.200 4.100 4.150 0 -0.05(-1.19%)
Apr 29, 2013 4.180 4.220 4.170 4.200 18,457 -0.00(-0.00%)
Apr 26, 2013 4.200 4.230 4.170 4.200 42,228 -0.03(-0.71%)
Apr 25, 2013 4.180 4.250 4.160 4.230 45,662 +0.05(+1.19%)
Apr 24, 2013 4.200 4.270 4.160 4.180 0 -0.09(-2.11%)
Apr 23, 2013 4.150 4.390 4.150 4.270 178,058 +0.09(+2.15%)
Apr 22, 2013 4.250 4.320 4.140 4.180 33,463 -0.02(-0.48%)
Apr 19, 2013 4.190 4.200 4.070 4.200 57,485 +0.10(+2.44%)
Apr 18, 2013 4.050 4.160 4.050 4.100 249,174 +0.05(+1.23%)
Apr 17, 2013 4.070 4.157 4.040 4.050 72,012 -0.05(-1.22%)
Apr 16, 2013 4.170 4.249 4.100 4.100 51,037 -0.09(-2.15%)
Apr 15, 2013 4.350 4.390 4.050 4.190 140,400 -0.13(-3.01%)
Apr 12, 2013 4.420 4.420 4.240 4.320 301,265 -0.08(-1.82%)
Apr 11, 2013 4.050 4.420 4.030 4.400 380,792 +0.37(+9.18%)
Apr 10, 2013 4.160 4.160 3.960 4.030 135,063 -0.03(-0.74%)
Apr 09, 2013 4.190 4.190 4.010 4.060 100,556 +0.02(+0.50%)
Apr 08, 2013 4.100 4.100 3.980 4.040 124,422 -0.02(-0.49%)
Apr 05, 2013 4.100 4.160 3.860 4.060 181,185 -0.04(-0.98%)
Apr 04, 2013 4.080 4.330 4.000 4.100 178,419 +0.15(+3.80%)
Apr 03, 2013 4.080 4.130 3.810 3.950 280,573 -0.13(-3.19%)
Apr 02, 2013 4.480 4.480 3.840 4.080 531,337 -0.22(-5.12%)
Apr 01, 2013 3.630 4.910 3.630 4.300 1,274,240 +0.62(+16.85%)
Mar 28, 2013 3.580 3.730 3.550 3.680 17,479 -0.02(-0.54%)
Mar 27, 2013 3.650 3.725 3.490 3.700 73,442 +0.03(+0.82%)
Mar 26, 2013 3.520 3.800 3.490 3.670 127,336 +0.12(+3.38%)
Mar 25, 2013 3.600 3.620 3.320 3.550 37,943 -0.05(-1.39%)
Mar 22, 2013 3.700 3.800 3.560 3.600 36,266 -0.13(-3.49%)
Mar 21, 2013 3.740 3.820 3.650 3.730 28,899 +0.02(+0.54%)
Mar 20, 2013 3.460 3.860 3.440 3.710 41,270 +0.22(+6.30%)
Mar 19, 2013 3.520 3.540 3.400 3.490 51,876 -0.03(-0.85%)
Mar 18, 2013 3.370 3.540 3.350 3.520 33,655 +0.17(+5.07%)
Mar 15, 2013 3.249 3.350 3.200 3.350 20,018 +0.13(+4.04%)
Mar 14, 2013 3.160 3.240 3.140 3.220 23,756 +0.07(+2.22%)
Mar 13, 2013 3.300 3.300 3.150 3.150 15,050 +0.01(+0.32%)
Mar 12, 2013 3.140 3.380 3.140 3.140 15,243 -0.08(-2.48%)
Mar 11, 2013 3.280 3.290 3.200 3.220 9,463 -0.03(-0.92%)
Mar 08, 2013 3.200 3.330 3.140 3.250 33,193 +0.08(+2.52%)
Mar 07, 2013 3.090 3.230 3.060 3.170 36,039 +0.12(+3.93%)
Mar 06, 2013 3.080 3.080 3.030 3.050 13,461 -0.00(-0.10%)
Mar 05, 2013 3.010 3.070 3.010 3.053 8,190 +0.04(+1.43%)
Mar 04, 2013 3.140 3.140 3.000 3.010 20,569 -0.09(-2.90%)
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.