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 29, 2020 4.860 4.970 4.360 4.450 238,400 -0.41(-8.44%)
May 28, 2020 4.710 4.960 4.698 4.860 242,514 +0.16(+3.40%)
May 27, 2020 4.550 4.700 4.330 4.700 144,087 +0.20(+4.44%)
May 26, 2020 4.280 4.580 4.200 4.500 206,655 +0.22(+5.14%)
May 22, 2020 4.180 4.330 4.170 4.280 92,700 +0.07(+1.66%)
May 21, 2020 4.240 4.360 4.150 4.210 109,026 +0.01(+0.24%)
May 20, 2020 4.150 4.250 4.070 4.200 142,021 +0.06(+1.45%)
May 19, 2020 3.870 4.175 3.860 4.140 143,151 +0.32(+8.38%)
May 18, 2020 4.120 4.260 3.750 3.820 362,504 -0.31(-7.51%)
May 15, 2020 3.960 4.248 3.910 4.130 287,800 +0.18(+4.56%)
May 14, 2020 3.780 4.000 3.520 3.950 242,612 +0.14(+3.67%)
May 13, 2020 3.880 3.900 3.520 3.810 207,429 -0.03(-0.78%)
May 12, 2020 3.860 3.920 3.630 3.840 135,813 +0.03(+0.79%)
May 11, 2020 3.520 4.030 3.510 3.810 356,997 +0.20(+5.54%)
May 08, 2020 3.090 3.630 3.010 3.610 289,400 +0.34(+10.40%)
May 07, 2020 2.660 3.300 2.640 3.270 499,865 +0.60(+22.47%)
May 06, 2020 2.710 2.870 2.610 2.670 33,854 -0.05(-1.84%)
May 05, 2020 2.560 2.890 2.470 2.720 69,995 +0.08(+3.03%)
May 04, 2020 2.740 2.740 2.560 2.640 60,043 -0.18(-6.38%)
May 01, 2020 2.960 3.000 2.701 2.820 81,400 -0.19(-6.31%)
Apr 30, 2020 2.920 3.048 2.800 3.010 49,027 +0.12(+4.15%)
Apr 29, 2020 3.000 3.000 2.870 2.890 90,311 -0.11(-3.67%)
Apr 28, 2020 3.000 3.010 2.930 3.000 71,230 +0.00(+0.00%)
Apr 27, 2020 2.840 3.040 2.810 3.000 128,562 +0.19(+6.57%)
Apr 24, 2020 2.860 2.870 2.700 2.815 81,100 +0.15(+5.83%)
Apr 23, 2020 2.480 2.780 2.390 2.660 173,033 +0.18(+7.26%)
Apr 22, 2020 2.430 2.540 2.415 2.480 37,513 +0.05(+2.06%)
Apr 21, 2020 2.490 2.570 2.310 2.430 69,807 -0.03(-1.22%)
Apr 20, 2020 2.450 2.600 2.300 2.460 100,611 +0.07(+2.93%)
Apr 17, 2020 2.250 2.500 2.183 2.390 42,500 +0.13(+5.75%)
Apr 16, 2020 2.160 2.300 2.160 2.260 71,262 +0.10(+4.63%)
Apr 15, 2020 2.320 2.370 2.120 2.160 124,547 -0.24(-10.00%)
Apr 14, 2020 2.400 2.540 2.350 2.400 109,568 +0.05(+2.13%)
Apr 13, 2020 2.130 2.430 2.000 2.350 109,278 +0.30(+14.63%)
Apr 09, 2020 2.160 2.160 1.850 2.050 218,300 -0.03(-1.44%)
Apr 08, 2020 1.910 2.240 1.880 2.080 136,776 +0.13(+6.67%)
Apr 07, 2020 1.930 2.093 1.860 1.950 152,602 +0.04(+2.09%)
Apr 06, 2020 1.820 2.034 1.820 1.910 84,944 +0.12(+6.70%)
Apr 03, 2020 2.000 2.070 1.660 1.790 286,400 -0.20(-10.05%)
Apr 02, 2020 2.120 2.270 1.980 1.990 237,652 -0.19(-8.72%)
Apr 01, 2020 2.300 2.340 2.150 2.180 101,918 -0.16(-6.84%)
Mar 31, 2020 2.420 2.600 2.320 2.340 231,393 -0.13(-5.26%)
Mar 30, 2020 2.560 2.670 2.470 2.470 173,247 -0.17(-6.44%)
Mar 27, 2020 2.650 2.834 2.601 2.640 107,500 -0.06(-2.22%)
Mar 26, 2020 3.000 3.000 2.600 2.700 158,450 -0.23(-7.85%)
Mar 25, 2020 2.940 2.990 2.700 2.930 250,785 -0.01(-0.34%)
Mar 24, 2020 2.760 2.990 2.760 2.940 275,582 +0.24(+8.89%)
Mar 23, 2020 2.500 2.750 2.340 2.700 240,430 +0.19(+7.57%)
Mar 20, 2020 2.750 2.890 2.500 2.510 177,500 -0.24(-8.73%)
Mar 19, 2020 2.750 2.850 2.550 2.750 97,497 -0.03(-1.08%)
Mar 18, 2020 2.960 2.960 2.610 2.780 202,383 -0.25(-8.25%)
Mar 17, 2020 2.760 3.250 2.730 3.030 184,415 +0.25(+8.99%)
Mar 16, 2020 2.470 2.850 2.240 2.780 188,245 -0.03(-1.07%)
Mar 13, 2020 2.760 2.830 2.200 2.810 422,600 +0.19(+7.14%)
Mar 12, 2020 2.560 2.720 2.370 2.623 164,190 -0.12(-4.28%)
Mar 11, 2020 2.850 2.911 2.613 2.740 157,330 -0.20(-6.80%)
Mar 10, 2020 3.180 3.240 2.860 2.940 130,188 -0.10(-3.29%)
Mar 09, 2020 3.090 3.250 2.960 3.040 173,929 -0.18(-5.59%)
Mar 06, 2020 3.150 3.260 3.100 3.220 72,400 -0.02(-0.62%)
Mar 05, 2020 3.380 3.445 3.120 3.240 108,653 -0.10(-2.99%)
Mar 04, 2020 3.270 3.400 3.220 3.340 49,039 +0.11(+3.41%)
Mar 03, 2020 3.410 3.531 3.130 3.230 68,557 -0.16(-4.72%)
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.