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 28, 2010 3.080 3.110 3.000 3.100 8,608 +0.02(+0.65%)
May 27, 2010 3.020 3.160 3.000 3.080 10,326 +0.03(+0.98%)
May 26, 2010 3.010 3.050 2.920 3.050 21,365 -0.01(-0.32%)
May 25, 2010 3.110 3.140 3.000 3.060 22,808 -0.28(-8.39%)
May 24, 2010 3.180 3.360 3.000 3.340 36,106 +0.33(+10.96%)
May 21, 2010 3.100 3.150 3.000 3.010 43,188 -0.10(-3.22%)
May 20, 2010 3.220 3.280 3.020 3.110 19,986 -0.19(-5.76%)
May 19, 2010 3.450 3.450 3.220 3.300 17,900 -0.12(-3.57%)
May 18, 2010 3.480 3.480 3.260 3.422 9,437 -0.04(-1.10%)
May 17, 2010 3.450 3.500 3.320 3.460 6,624 +0.02(+0.58%)
May 14, 2010 3.340 3.450 3.180 3.440 41,909 +0.28(+8.86%)
May 13, 2010 3.280 3.360 3.160 3.160 32,717 -0.08(-2.47%)
May 12, 2010 3.300 3.300 3.221 3.240 7,389 -0.06(-1.82%)
May 11, 2010 3.180 3.350 3.030 3.300 16,581 -0.05(-1.49%)
May 10, 2010 3.200 3.430 3.135 3.350 10,593 +0.22(+7.03%)
May 07, 2010 2.990 3.350 2.950 3.130 26,923 +0.15(+5.04%)
May 06, 2010 3.400 3.440 2.750 2.980 57,255 -0.42(-12.36%)
May 05, 2010 3.280 3.440 3.200 3.400 35,301 +0.14(+4.29%)
May 04, 2010 3.250 3.400 3.180 3.260 10,857 -0.04(-1.21%)
May 03, 2010 3.170 3.410 3.170 3.300 12,097 +0.09(+2.80%)
Apr 30, 2010 3.400 3.400 3.110 3.210 22,406 -0.21(-6.14%)
Apr 29, 2010 3.470 3.500 3.401 3.420 12,081 -0.08(-2.29%)
Apr 28, 2010 3.400 3.500 3.300 3.500 16,700 +0.01(+0.29%)
Apr 27, 2010 3.600 3.700 3.450 3.490 24,208 -0.01(-0.29%)
Apr 26, 2010 3.710 3.730 3.500 3.500 55,082 -0.16(-4.37%)
Apr 23, 2010 3.660 3.750 3.600 3.660 56,670 +0.08(+2.23%)
Apr 22, 2010 3.180 3.700 3.180 3.580 69,961 +0.28(+8.48%)
Apr 21, 2010 3.080 3.480 3.030 3.300 48,593 +0.23(+7.50%)
Apr 20, 2010 3.100 3.110 3.000 3.070 23,040 -0.07(-2.29%)
Apr 19, 2010 3.140 3.160 3.040 3.142 12,790 -0.01(-0.25%)
Apr 16, 2010 3.160 3.240 3.000 3.150 9,423 -0.07(-2.17%)
Apr 15, 2010 3.090 3.250 3.090 3.220 4,063 +0.13(+4.21%)
Apr 14, 2010 3.260 3.400 3.090 3.090 17,658 -0.19(-5.79%)
Apr 13, 2010 3.560 3.590 3.250 3.280 20,726 -0.27(-7.63%)
Apr 12, 2010 3.640 3.680 3.420 3.551 27,822 -0.03(-0.81%)
Apr 09, 2010 3.150 3.750 3.094 3.580 103,856 +0.46(+14.74%)
Apr 08, 2010 3.190 3.240 3.110 3.120 26,926 -0.02(-0.79%)
Apr 07, 2010 2.910 3.200 2.910 3.145 82,058 +0.29(+10.35%)
Apr 06, 2010 2.900 2.910 2.800 2.850 27,153 -0.05(-1.72%)
Apr 05, 2010 2.790 2.970 2.790 2.900 25,464 +0.11(+3.94%)
Apr 01, 2010 2.810 2.790 2.790 2.790 5,900 +0.00(+0.00%)
Mar 31, 2010 2.790 3.040 2.780 2.790 5,600 -0.03(-1.06%)
Mar 30, 2010 2.780 2.857 2.780 2.820 21,467 +0.02(+0.71%)
Mar 29, 2010 2.850 2.860 2.800 2.800 7,758 -0.10(-3.45%)
Mar 26, 2010 3.020 3.020 2.900 2.900 10,154 -0.09(-3.01%)
Mar 25, 2010 3.020 3.080 2.990 2.990 5,404 -0.01(-0.33%)
Mar 24, 2010 3.000 3.000 2.940 3.000 11,855 -0.01(-0.33%)
Mar 23, 2010 3.050 3.085 3.010 3.010 6,962 -0.11(-3.53%)
Mar 22, 2010 3.050 3.150 2.980 3.120 15,421 +0.02(+0.65%)
Mar 19, 2010 3.000 3.100 2.960 3.100 30,431 +0.06(+1.97%)
Mar 18, 2010 2.990 3.089 2.990 3.040 16,703 +0.03(+1.00%)
Mar 17, 2010 3.050 3.050 2.970 3.010 10,384 +0.01(+0.33%)
Mar 16, 2010 3.050 3.050 2.980 3.000 830 -0.01(-0.33%)
Mar 15, 2010 3.069 3.290 2.950 3.010 8,928 +0.04(+1.41%)
Mar 12, 2010 2.990 3.100 2.900 2.968 18,569 +0.07(+2.35%)
Mar 11, 2010 2.850 2.920 2.850 2.900 20,400 -0.07(-2.36%)
Mar 10, 2010 2.840 2.970 2.840 2.970 17,839 +0.10(+3.48%)
Mar 09, 2010 2.750 2.950 2.750 2.870 23,085 +0.09(+3.24%)
Mar 08, 2010 2.850 2.930 2.758 2.780 28,445 -0.07(-2.46%)
Mar 05, 2010 3.000 3.060 2.850 2.850 33,867 -0.19(-6.25%)
Mar 04, 2010 2.990 3.100 2.980 3.040 40,918 +0.04(+1.34%)
Mar 03, 2010 3.010 3.290 2.890 3.000 63,515 -0.00(-0.00%)
Mar 02, 2010 3.040 3.060 2.980 3.000 11,741 -0.05(-1.64%)
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.