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

Research Frontiers (NQ: REFR )

1.975 -0.025 (-1.25%)
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 (%)
Jul 31, 2008 4.750 4.790 4.570 4.570 12,286 -0.14(-2.97%)
Jul 30, 2008 4.750 4.830 4.670 4.710 10,199 +0.05(+1.07%)
Jul 29, 2008 4.400 4.660 4.400 4.660 22,086 +0.20(+4.48%)
Jul 28, 2008 4.560 4.650 4.420 4.460 37,866 -0.22(-4.70%)
Jul 25, 2008 4.750 4.960 4.620 4.680 21,146 -0.16(-3.31%)
Jul 24, 2008 4.990 4.990 4.610 4.840 29,820 -0.10(-2.02%)
Jul 23, 2008 4.950 5.200 4.710 4.940 34,948 +0.00(+0.00%)
Jul 22, 2008 5.000 5.000 4.810 4.940 30,152 -0.06(-1.20%)
Jul 21, 2008 5.080 5.080 4.890 5.000 35,520 +0.08(+1.63%)
Jul 18, 2008 5.100 5.230 4.790 4.920 41,284 -0.09(-1.80%)
Jul 17, 2008 4.760 5.120 4.540 5.010 36,372 +0.49(+10.84%)
Jul 16, 2008 3.978 4.673 3.920 4.520 62,424 +0.49(+12.16%)
Jul 15, 2008 4.010 4.136 3.900 4.030 101,106 -0.05(-1.23%)
Jul 14, 2008 4.720 4.740 4.050 4.080 38,660 -0.22(-5.12%)
Jul 11, 2008 4.560 4.560 4.000 4.300 93,889 -0.35(-7.53%)
Jul 10, 2008 4.740 5.050 4.480 4.650 61,627 -0.14(-2.92%)
Jul 09, 2008 5.240 5.240 4.710 4.790 68,687 -0.40(-7.71%)
Jul 08, 2008 5.120 5.430 5.000 5.190 66,185 -0.04(-0.76%)
Jul 07, 2008 5.560 5.560 5.140 5.230 34,966 -0.40(-7.10%)
Jul 04, 2008 5.450 6.050 5.370 5.630 13,169 +0.00(+0.00%)
Jul 03, 2008 5.450 6.050 5.370 5.630 13,169 +0.13(+2.36%)
Jul 02, 2008 5.658 5.990 5.500 5.500 33,446 -0.13(-2.31%)
Jul 01, 2008 6.210 6.210 5.630 5.630 39,128 -0.68(-10.78%)
Jun 30, 2008 6.460 6.460 6.260 6.310 11,418 -0.22(-3.37%)
Jun 27, 2008 6.470 6.530 6.000 6.530 69,981 -0.01(-0.15%)
Jun 26, 2008 6.670 6.700 6.358 6.540 29,206 -0.03(-0.46%)
Jun 25, 2008 6.330 6.600 6.330 6.570 21,837 +0.30(+4.78%)
Jun 24, 2008 6.490 6.490 6.210 6.270 116,181 -0.14(-2.12%)
Jun 23, 2008 6.710 6.720 6.400 6.406 24,733 -0.20(-3.09%)
Jun 20, 2008 6.690 6.720 6.500 6.610 34,285 -0.01(-0.15%)
Jun 19, 2008 6.770 6.810 6.490 6.620 129,661 +0.01(+0.15%)
Jun 18, 2008 6.660 6.710 6.596 6.610 27,844 -0.14(-2.07%)
Jun 17, 2008 6.360 6.750 6.270 6.750 21,448 +0.34(+5.30%)
Jun 16, 2008 6.210 6.420 6.110 6.410 23,259 +0.20(+3.22%)
Jun 13, 2008 6.250 6.450 5.990 6.210 26,260 -0.01(-0.16%)
Jun 12, 2008 6.000 6.220 5.888 6.220 35,521 +0.22(+3.67%)
Jun 11, 2008 6.040 6.040 5.920 6.000 15,609 +0.02(+0.33%)
Jun 10, 2008 5.740 5.980 5.600 5.980 27,968 +0.26(+4.55%)
Jun 09, 2008 5.830 5.830 5.710 5.720 11,453 -0.11(-1.89%)
Jun 06, 2008 6.110 6.220 5.800 5.830 50,768 -0.39(-6.27%)
Jun 05, 2008 5.810 6.220 5.760 6.220 84,273 +0.31(+5.25%)
Jun 04, 2008 5.730 6.170 5.670 5.910 21,826 +0.09(+1.55%)
Jun 03, 2008 5.700 5.920 5.700 5.820 14,324 +0.14(+2.46%)
Jun 02, 2008 5.850 5.920 5.610 5.680 31,080 -0.18(-3.07%)
May 30, 2008 6.270 6.270 5.860 5.860 32,726 -0.31(-5.02%)
May 29, 2008 6.190 6.250 5.960 6.170 28,786 +0.05(+0.82%)
May 28, 2008 5.600 6.170 5.500 6.120 43,816 +0.47(+8.32%)
May 27, 2008 6.390 6.440 5.610 5.650 136,371 -0.94(-14.26%)
May 26, 2008 6.790 6.790 6.450 6.590 15,909 +0.00(+0.00%)
May 23, 2008 6.790 6.790 6.450 6.590 15,909 -0.13(-1.93%)
May 22, 2008 6.354 6.780 6.200 6.720 75,835 +0.62(+10.16%)
May 21, 2008 6.220 6.314 6.010 6.100 18,144 -0.15(-2.40%)
May 20, 2008 6.270 6.360 6.110 6.250 8,579 -0.25(-3.85%)
May 19, 2008 6.340 6.600 6.210 6.500 17,180 +0.04(+0.62%)
May 16, 2008 6.400 6.500 6.280 6.460 15,914 +0.04(+0.62%)
May 15, 2008 6.420 6.600 6.350 6.420 30,485 -0.02(-0.31%)
May 14, 2008 6.500 6.530 6.400 6.440 21,641 -0.07(-1.08%)
May 13, 2008 6.530 6.600 6.410 6.510 16,474 -0.03(-0.46%)
May 12, 2008 6.520 6.600 6.430 6.540 20,160 +0.01(+0.15%)
May 09, 2008 6.750 6.750 6.430 6.530 23,100 -0.15(-2.25%)
May 08, 2008 6.620 6.750 6.550 6.680 62,759 +0.08(+1.21%)
May 07, 2008 6.460 6.690 6.460 6.600 41,275 +0.15(+2.33%)
May 06, 2008 6.160 6.480 6.160 6.450 40,145 +0.36(+5.91%)
May 05, 2008 6.110 6.140 6.020 6.090 14,300 +0.06(+1.00%)
May 02, 2008 6.000 6.290 5.910 6.030 17,013 +0.05(+0.84%)
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.