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

Research Frontiers (NQ: REFR )

1.530 -0.200 (-11.56%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 18, 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 17, 2024 1.797 1.797 1.680 1.730 57,593 -0.05(-2.81%)
Dec 16, 2024 1.800 1.840 1.750 1.780 35,252 -0.05(-2.73%)
Dec 13, 2024 1.898 1.898 1.750 1.830 33,965 +0.01(+0.55%)
Dec 12, 2024 1.830 1.910 1.800 1.820 28,611 -0.04(-2.15%)
Dec 11, 2024 1.950 1.950 1.836 1.860 7,968 +0.00(+0.00%)
Dec 10, 2024 1.850 1.876 1.830 1.860 21,614 -0.01(-0.53%)
Dec 09, 2024 1.868 1.884 1.830 1.870 21,805 +0.01(+0.54%)
Dec 06, 2024 1.920 1.920 1.850 1.860 43,955 -0.01(-0.53%)
Dec 05, 2024 1.850 1.990 1.850 1.870 9,878 +0.02(+1.08%)
Dec 04, 2024 1.910 1.960 1.820 1.850 14,420 -0.10(-5.13%)
Dec 03, 2024 1.970 2.030 1.940 1.950 19,110 +0.01(+0.52%)
Dec 02, 2024 1.950 2.030 1.940 1.940 13,027 -0.01(-0.51%)
Nov 29, 2024 1.960 1.990 1.890 1.950 16,332 +0.00(+0.00%)
Nov 27, 2024 1.920 1.980 1.920 1.950 18,288 +0.01(+0.52%)
Nov 26, 2024 1.920 1.946 1.849 1.940 25,897 +0.01(+0.52%)
Nov 25, 2024 1.900 2.020 1.900 1.930 36,955 +0.06(+3.21%)
Nov 22, 2024 1.930 1.980 1.850 1.870 60,938 -0.08(-4.10%)
Nov 21, 2024 1.970 2.020 1.947 1.950 28,910 +0.00(+0.00%)
Nov 20, 2024 1.985 2.085 1.920 1.950 37,067 -0.01(-0.51%)
Nov 19, 2024 1.957 2.050 1.951 1.960 20,663 -0.01(-0.51%)
Nov 18, 2024 2.010 2.035 1.958 1.970 6,331 +0.00(+0.00%)
Nov 15, 2024 2.020 2.020 1.950 1.970 18,666 +0.00(+0.00%)
Nov 14, 2024 1.990 2.049 1.920 1.970 43,866 -0.03(-1.50%)
Nov 13, 2024 2.100 2.150 1.970 2.000 42,832 -0.10(-4.76%)
Nov 12, 2024 2.200 2.250 2.031 2.100 52,084 -0.06(-2.78%)
Nov 11, 2024 2.240 2.285 2.160 2.160 17,696 -0.13(-5.68%)
Nov 08, 2024 2.160 2.310 2.111 2.290 47,842 +0.20(+9.57%)
Nov 07, 2024 2.210 2.216 2.090 2.090 19,101 -0.08(-3.69%)
Nov 06, 2024 2.080 2.220 2.079 2.170 45,751 +0.02(+0.93%)
Nov 05, 2024 2.220 2.220 2.150 2.150 12,879 +0.01(+0.47%)
Nov 04, 2024 2.110 2.180 2.110 2.140 5,294 -0.01(-0.47%)
Nov 01, 2024 2.150 2.182 2.070 2.150 15,484 -0.05(-2.27%)
Oct 31, 2024 2.170 2.200 2.150 2.200 33,524 +0.04(+1.85%)
Oct 30, 2024 2.180 2.210 2.160 2.160 3,120 -0.05(-2.26%)
Oct 29, 2024 2.180 2.210 2.130 2.210 52,160 +0.02(+1.14%)
Oct 28, 2024 2.220 2.220 2.150 2.185 35,364 -0.00(-0.23%)
Oct 25, 2024 2.140 2.208 2.078 2.190 30,028 +0.12(+5.80%)
Oct 24, 2024 2.100 2.110 2.070 2.070 18,051 +0.00(+0.00%)
Oct 23, 2024 2.050 2.100 2.020 2.070 12,645 +0.05(+2.48%)
Oct 22, 2024 2.000 2.020 2.000 2.020 25,504 +0.03(+1.76%)
Oct 21, 2024 2.040 2.040 1.940 1.985 8,311 -0.02(-1.24%)
Oct 18, 2024 2.020 2.090 1.980 2.010 22,505 -0.00(-0.04%)
Oct 17, 2024 2.066 2.066 1.995 2.011 62,552 -0.06(-2.86%)
Oct 16, 2024 2.100 2.100 2.030 2.070 15,860 +0.03(+1.47%)
Oct 15, 2024 1.970 2.060 1.970 2.040 14,561 +0.07(+3.55%)
Oct 14, 2024 2.033 2.100 1.970 1.970 5,504 -0.01(-0.51%)
Oct 11, 2024 1.940 2.000 1.940 1.980 10,090 +0.04(+2.06%)
Oct 10, 2024 1.992 2.015 1.905 1.940 12,942 -0.04(-2.02%)
Oct 09, 2024 2.010 2.090 1.960 1.980 10,949 -0.05(-2.46%)
Oct 08, 2024 2.008 2.070 2.008 2.030 4,950 -0.03(-1.46%)
Oct 07, 2024 2.120 2.181 2.011 2.060 17,125 -0.03(-1.44%)
Oct 04, 2024 2.290 2.290 2.090 2.090 19,945 -0.07(-3.24%)
Oct 03, 2024 2.140 2.210 2.130 2.160 4,093 +0.02(+0.93%)
Oct 02, 2024 2.130 2.200 2.120 2.140 8,295 -0.03(-1.38%)
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.