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

Research Frontiers (NQ: REFR )

1.975 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Jun 30, 2004 7.050 7.300 7.050 7.110 43,400 +0.04(+0.57%)
Jun 29, 2004 7.032 7.480 7.010 7.070 51,700 +0.04(+0.57%)
Jun 28, 2004 7.990 7.990 7.030 7.030 61,800 -0.59(-7.74%)
Jun 25, 2004 7.980 9.200 7.451 7.620 720,000 +0.12(+1.53%)
Jun 24, 2004 7.200 7.650 7.200 7.505 36,700 +0.27(+3.80%)
Jun 23, 2004 7.140 7.589 6.940 7.230 67,500 -0.13(-1.77%)
Jun 22, 2004 7.350 7.710 7.250 7.360 44,400 -0.07(-0.94%)
Jun 21, 2004 7.880 7.880 7.410 7.430 39,100 -0.16(-2.11%)
Jun 18, 2004 7.830 8.080 7.510 7.590 53,100 -0.48(-5.95%)
Jun 17, 2004 8.040 8.450 7.650 8.070 26,100 +0.21(+2.67%)
Jun 16, 2004 7.260 8.300 7.250 7.860 57,100 +0.26(+3.42%)
Jun 15, 2004 7.868 7.999 7.250 7.600 106,300 -0.16(-2.06%)
Jun 14, 2004 8.150 8.260 7.610 7.760 87,500 -0.64(-7.62%)
Jun 10, 2004 8.350 8.780 8.240 8.400 48,200 -0.02(-0.24%)
Jun 09, 2004 8.701 8.820 8.280 8.420 47,800 -0.32(-3.66%)
Jun 08, 2004 8.760 9.180 8.700 8.740 13,000 -0.11(-1.24%)
Jun 07, 2004 8.650 9.030 8.650 8.850 27,000 +0.18(+2.08%)
Jun 04, 2004 8.650 8.910 8.650 8.670 9,900 +0.00(+0.01%)
Jun 03, 2004 8.910 9.020 8.660 8.669 30,100 -0.47(-5.15%)
Jun 02, 2004 9.340 9.340 8.830 9.140 8,400 +0.12(+1.33%)
Jun 01, 2004 8.900 9.020 8.750 9.020 30,000 +0.02(+0.22%)
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%)
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.