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

Research Frontiers (NQ: REFR )

1.970 -0.140 (-6.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 2003 9.010 9.300 9.010 9.290 51,900 +0.05(+0.54%)
Dec 30, 2003 8.910 9.490 8.910 9.240 33,986 -0.06(-0.65%)
Dec 29, 2003 9.550 9.660 9.200 9.300 75,757 -0.15(-1.59%)
Dec 26, 2003 9.000 9.600 8.890 9.450 27,344 +0.20(+2.16%)
Dec 24, 2003 9.300 9.910 9.250 9.250 23,958 -0.45(-4.64%)
Dec 23, 2003 9.560 9.900 9.300 9.700 26,009 -0.10(-1.02%)
Dec 22, 2003 9.550 9.839 9.260 9.800 32,711 -0.16(-1.61%)
Dec 19, 2003 10.15 10.19 9.520 9.960 32,484 +0.13(+1.32%)
Dec 18, 2003 9.680 9.920 9.500 9.830 15,806 -0.17(-1.70%)
Dec 17, 2003 10.31 10.31 9.800 10.00 38,656 +0.20(+2.04%)
Dec 16, 2003 8.770 9.800 8.770 9.800 44,015 +0.67(+7.34%)
Dec 15, 2003 9.500 10.30 9.130 9.130 46,017 +0.03(+0.33%)
Dec 12, 2003 9.080 9.470 9.080 9.100 18,075 -0.39(-4.11%)
Dec 11, 2003 9.000 9.380 9.000 9.490 16,354 +0.49(+5.44%)
Dec 10, 2003 9.340 9.340 8.810 9.000 16,768 +0.17(+1.93%)
Dec 09, 2003 8.990 9.200 8.800 8.830 32,121 -0.41(-4.44%)
Dec 08, 2003 9.150 9.250 8.700 9.240 31,792 +0.11(+1.20%)
Dec 05, 2003 9.460 9.400 9.000 9.130 30,750 -0.33(-3.49%)
Dec 04, 2003 9.650 9.990 9.150 9.460 28,900 -0.34(-3.47%)
Dec 03, 2003 10.95 10.95 9.630 9.800 40,928 -0.80(-7.55%)
Dec 02, 2003 10.45 10.95 10.23 10.60 45,209 +0.35(+3.41%)
Dec 01, 2003 9.470 10.32 9.310 10.25 61,311 +0.84(+8.93%)
Nov 28, 2003 9.240 9.600 9.240 9.410 10,194 -0.04(-0.41%)
Nov 26, 2003 9.500 9.500 9.160 9.449 6,520 -0.00(-0.01%)
Nov 25, 2003 9.250 9.500 9.250 9.450 16,197 +0.12(+1.29%)
Nov 24, 2003 8.990 9.500 8.990 9.330 24,755 +0.22(+2.41%)
Nov 21, 2003 9.200 9.640 9.110 9.110 19,616 -0.09(-0.98%)
Nov 20, 2003 9.251 9.480 9.000 9.200 16,644 -0.22(-2.34%)
Nov 19, 2003 8.800 9.420 8.750 9.420 16,781 +0.41(+4.55%)
Nov 18, 2003 8.810 9.500 8.810 9.010 26,224 -0.21(-2.28%)
Nov 17, 2003 9.030 9.459 8.330 9.220 50,127 -0.13(-1.39%)
Nov 14, 2003 9.830 9.900 9.180 9.350 30,850 -0.32(-3.31%)
Nov 13, 2003 9.520 9.840 9.441 9.670 12,792 -0.14(-1.43%)
Nov 12, 2003 9.130 9.810 9.130 9.810 31,303 +0.42(+4.48%)
Nov 11, 2003 9.150 9.500 9.010 9.389 42,633 +0.19(+2.05%)
Nov 10, 2003 9.700 9.990 9.100 9.200 68,211 -0.71(-7.16%)
Nov 07, 2003 10.05 10.08 9.770 9.910 35,295 -0.13(-1.29%)
Nov 06, 2003 10.17 10.19 9.960 10.04 8,061 -0.06(-0.59%)
Nov 05, 2003 9.890 10.16 9.840 10.10 41,631 +0.15(+1.51%)
Nov 04, 2003 10.51 10.77 9.950 9.950 62,657 -0.74(-6.92%)
Nov 03, 2003 10.45 10.93 10.41 10.69 17,451 +0.13(+1.23%)
Oct 31, 2003 10.30 10.87 10.30 10.56 17,813 -0.14(-1.31%)
Oct 30, 2003 10.39 10.95 10.62 10.70 15,200 +0.31(+2.98%)
Oct 29, 2003 10.55 10.75 10.12 10.39 34,602 -0.16(-1.52%)
Oct 28, 2003 10.43 10.75 10.26 10.55 28,699 +0.05(+0.48%)
Oct 27, 2003 10.75 11.11 10.50 10.50 31,900 -0.25(-2.33%)
Oct 24, 2003 10.65 10.91 10.54 10.75 34,400 +0.21(+1.99%)
Oct 23, 2003 10.80 11.08 10.50 10.54 35,300 -0.31(-2.86%)
Oct 22, 2003 11.15 11.39 10.50 10.85 78,200 -0.47(-4.15%)
Oct 21, 2003 11.63 11.75 11.15 11.32 37,631 -0.23(-2.00%)
Oct 20, 2003 11.36 11.95 11.36 11.55 13,226 +0.20(+1.77%)
Oct 17, 2003 11.68 11.90 11.35 11.35 16,120 -0.55(-4.62%)
Oct 16, 2003 11.55 11.90 11.56 11.90 8,473 +0.35(+3.03%)
Oct 15, 2003 11.99 12.05 11.51 11.55 7,800 -0.50(-4.14%)
Oct 14, 2003 11.61 12.05 11.53 12.05 18,068 +0.21(+1.77%)
Oct 13, 2003 11.35 12.03 11.35 11.84 20,566 +0.40(+3.50%)
Oct 10, 2003 11.67 11.83 11.37 11.44 29,477 -0.25(-2.14%)
Oct 09, 2003 11.56 12.25 11.56 11.69 32,517 +0.01(+0.09%)
Oct 08, 2003 12.54 12.54 11.53 11.68 30,966 -0.51(-4.19%)
Oct 07, 2003 12.08 12.20 11.61 12.19 35,023 -0.09(-0.73%)
Oct 06, 2003 12.64 12.66 12.04 12.28 7,503 -0.14(-1.13%)
Oct 03, 2003 12.20 12.60 12.20 12.42 21,297 +0.29(+2.39%)
Oct 02, 2003 12.39 12.39 11.62 12.13 13,981 -0.24(-1.94%)
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.