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 (%)
Dec 31, 2021 1.700 1.820 1.665 1.720 144,389 -0.02(-1.06%)
Dec 30, 2021 1.680 1.750 1.680 1.738 95,425 +0.06(+3.48%)
Dec 29, 2021 1.700 1.720 1.650 1.680 129,722 -0.02(-1.18%)
Dec 28, 2021 1.710 1.770 1.700 1.700 47,625 -0.02(-1.16%)
Dec 27, 2021 1.730 1.750 1.700 1.720 71,798 -0.03(-1.71%)
Dec 23, 2021 1.780 1.820 1.740 1.750 72,658 +0.02(+1.16%)
Dec 22, 2021 1.730 1.780 1.720 1.730 135,433 -0.01(-0.57%)
Dec 21, 2021 1.750 1.800 1.720 1.740 158,717 +0.00(+0.00%)
Dec 20, 2021 1.830 1.850 1.720 1.740 372,507 -0.12(-6.45%)
Dec 17, 2021 1.830 1.880 1.820 1.860 35,151 +0.00(+0.00%)
Dec 16, 2021 1.850 1.870 1.850 1.860 45,534 +0.01(+0.54%)
Dec 15, 2021 1.890 1.890 1.830 1.850 97,568 -0.02(-1.07%)
Dec 14, 2021 1.850 1.910 1.840 1.870 43,050 +0.00(+0.00%)
Dec 13, 2021 1.900 1.930 1.850 1.870 59,847 -0.05(-2.60%)
Dec 10, 2021 1.870 1.930 1.860 1.920 97,002 +0.02(+1.05%)
Dec 09, 2021 1.900 1.970 1.900 1.900 99,898 +0.00(+0.00%)
Dec 08, 2021 1.920 1.990 1.890 1.900 147,809 +0.00(+0.00%)
Dec 07, 2021 1.920 2.000 1.880 1.900 105,551 -0.05(-2.56%)
Dec 06, 2021 2.050 2.050 1.900 1.950 70,730 -0.11(-5.34%)
Dec 03, 2021 2.000 2.090 1.900 2.060 87,135 +0.06(+3.05%)
Dec 02, 2021 1.930 2.030 1.900 1.999 66,639 +0.10(+5.21%)
Dec 01, 2021 2.030 2.090 1.900 1.900 80,814 -0.11(-5.47%)
Nov 30, 2021 2.070 2.070 2.038 2.010 131,465 -0.06(-2.90%)
Nov 29, 2021 2.120 2.120 2.050 2.070 14,160 -0.05(-2.36%)
Nov 26, 2021 2.110 2.120 2.030 2.120 16,986 -0.01(-0.47%)
Nov 24, 2021 2.060 2.130 2.000 2.130 36,875 +0.08(+3.90%)
Nov 23, 2021 2.070 2.090 1.970 2.050 122,422 +0.00(+0.00%)
Nov 22, 2021 2.100 2.150 2.020 2.050 94,073 -0.08(-3.76%)
Nov 19, 2021 2.250 2.310 2.050 2.130 227,919 -0.15(-6.58%)
Nov 18, 2021 2.380 2.290 2.250 2.280 58,158 -0.11(-4.60%)
Nov 17, 2021 2.350 2.450 2.310 2.390 125,838 +0.06(+2.58%)
Nov 16, 2021 2.360 2.370 2.306 2.330 43,817 -0.03(-1.27%)
Nov 15, 2021 2.360 2.430 2.310 2.360 47,235 -0.02(-0.84%)
Nov 12, 2021 2.320 2.410 2.300 2.380 30,777 +0.03(+1.28%)
Nov 11, 2021 2.300 2.350 2.283 2.350 14,105 +0.06(+2.62%)
Nov 10, 2021 2.300 2.270 2.290 27,396 -0.03(-1.29%)
Nov 09, 2021 2.330 2.365 2.270 2.320 21,321 -0.03(-1.28%)
Nov 08, 2021 2.480 2.490 2.310 2.350 52,949 -0.12(-4.86%)
Nov 05, 2021 2.200 2.480 2.200 2.470 248,445 +0.30(+13.56%)
Nov 04, 2021 2.230 2.270 2.160 2.175 77,348 -0.06(-2.47%)
Nov 03, 2021 2.260 2.280 2.200 2.230 23,541 -0.05(-2.19%)
Nov 02, 2021 2.200 2.280 2.160 2.280 99,241 +0.06(+2.70%)
Nov 01, 2021 2.250 2.250 2.220 2.220 86,072 -0.03(-1.33%)
Oct 29, 2021 2.350 2.350 2.250 2.250 53,840 -0.14(-5.86%)
Oct 28, 2021 2.290 2.400 2.290 2.390 39,842 +0.08(+3.46%)
Oct 27, 2021 2.250 2.350 2.250 2.310 12,755 +0.02(+0.87%)
Oct 26, 2021 2.280 2.290 68,757 +0.01(+0.44%)
Oct 25, 2021 2.250 2.290 2.160 2.280 44,857 +0.03(+1.33%)
Oct 22, 2021 2.350 2.360 2.210 2.250 61,959 -0.12(-4.86%)
Oct 21, 2021 2.410 2.415 2.338 2.365 21,905 -0.04(-1.87%)
Oct 20, 2021 2.340 2.440 2.340 2.410 29,326 +0.04(+1.69%)
Oct 19, 2021 2.270 2.370 2.252 2.370 22,369 +0.03(+1.28%)
Oct 18, 2021 2.290 2.340 2.285 2.340 22,548 +0.03(+1.30%)
Oct 15, 2021 2.360 2.440 2.300 2.310 79,034 -0.08(-3.35%)
Oct 14, 2021 2.290 2.400 2.290 2.390 28,009 +0.07(+3.02%)
Oct 13, 2021 2.400 2.420 2.270 2.320 87,993 -0.04(-1.69%)
Oct 12, 2021 2.400 2.460 2.310 2.360 105,212 -0.04(-1.67%)
Oct 11, 2021 2.390 2.450 2.360 2.400 12,060 -0.01(-0.22%)
Oct 08, 2021 2.420 2.460 2.350 2.405 53,175 -0.00(-0.20%)
Oct 07, 2021 2.400 2.500 2.300 2.410 47,124 +0.01(+0.42%)
Oct 06, 2021 2.430 2.460 2.390 2.400 60,378 -0.06(-2.44%)
Oct 05, 2021 2.440 2.590 2.400 2.460 39,810 +0.02(+0.82%)
Oct 04, 2021 2.530 2.630 2.440 2.440 84,894 -0.12(-4.69%)
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.