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 (%)
Jun 29, 2018 0.7900 0.8240 0.7900 0.8240 41,076 +0.03(+4.30%)
Jun 28, 2018 0.7900 0.7999 0.7900 0.7900 24,167 +0.00(+0.00%)
Jun 27, 2018 0.8100 0.8200 0.7900 0.7900 48,479 -0.02(-2.47%)
Jun 26, 2018 0.7900 0.8388 0.7900 0.8100 59,234 +0.02(+2.53%)
Jun 25, 2018 0.7100 0.9800 0.7100 0.7900 172,917 +0.20(+32.77%)
Jun 22, 2018 0.8200 0.8871 0.5950 0.5950 51,276 -0.22(-27.44%)
Jun 21, 2018 0.8400 0.8800 0.8200 0.8200 3,508 -0.03(-3.53%)
Jun 20, 2018 0.8101 0.8700 0.8101 0.8500 13,322 +0.01(+0.95%)
Jun 19, 2018 0.8400 0.9300 0.8101 0.8420 15,955 -0.01(-0.94%)
Jun 18, 2018 0.8700 0.9000 0.8420 0.8500 5,306 +0.05(+6.25%)
Jun 15, 2018 0.8700 0.8000 0.8000 37,766 -0.07(-8.05%)
Jun 14, 2018 0.8829 0.9200 0.8700 0.8700 17,749 -0.01(-1.44%)
Jun 13, 2018 0.8740 0.9100 0.8720 0.8827 10,708 -0.03(-2.79%)
Jun 12, 2018 0.9300 0.9800 0.8720 0.9080 11,414 +0.01(+1.23%)
Jun 11, 2018 0.8700 0.9371 0.8700 0.8970 5,268 +0.00(+0.52%)
Jun 08, 2018 0.8700 0.9400 0.8700 0.8924 39,259 -0.05(-5.06%)
Jun 07, 2018 0.9000 0.9499 0.9000 0.9400 33,716 +0.07(+7.67%)
Jun 06, 2018 0.9100 0.9100 0.8730 0.8730 38,812 -0.06(-5.93%)
Jun 05, 2018 0.8500 0.9280 0.8499 0.9280 24,463 +0.09(+10.48%)
Jun 04, 2018 0.8200 0.8500 0.8000 0.8400 36,693 -0.01(-0.65%)
Jun 01, 2018 0.8000 0.8500 0.8000 0.8455 36,236 +0.04(+4.38%)
May 31, 2018 0.8000 0.8300 0.8000 0.8100 62,266 +0.01(+1.84%)
May 30, 2018 0.8500 0.8500 0.7954 0.7954 26,237 -0.03(-4.17%)
May 29, 2018 0.8500 0.8500 0.8300 0.8300 11,631 -0.02(-2.35%)
May 25, 2018 0.8500 0.8500 0.8500 0 +0.01(+1.64%)
May 24, 2018 0.8200 0.8363 0.8000 0.8363 49,164 -0.00(-0.44%)
May 23, 2018 0.8500 0.8500 0.8201 0.8400 41,792 +0.00(+0.00%)
May 22, 2018 0.8600 0.8650 0.8249 0.8400 61,073 +0.02(+2.31%)
May 21, 2018 0.8510 0.8680 0.8210 0.8210 114,664 -0.04(-4.29%)
May 18, 2018 0.8602 0.8700 0.8510 0.8578 53,291 -0.00(-0.26%)
May 17, 2018 0.9300 0.9300 0.8500 0.8600 106,047 -0.01(-1.49%)
May 16, 2018 0.9500 0.9501 0.8552 0.8730 108,764 -0.05(-5.68%)
May 15, 2018 0.9000 0.9854 0.8800 0.9256 110,501 +0.06(+7.33%)
May 14, 2018 0.8500 0.8700 0.8500 0.8624 44,413 +0.01(+1.46%)
May 11, 2018 0.8800 0.8800 0.8500 0.8500 79,686 -0.01(-1.16%)
May 10, 2018 0.8900 0.9200 0.8600 0.8600 18,245 -0.03(-3.37%)
May 09, 2018 0.8700 0.8900 0.8500 0.8900 102,673 +0.02(+2.30%)
May 08, 2018 0.9200 0.9280 0.8700 0.8700 44,331 -0.03(-3.12%)
May 07, 2018 0.9000 0.9075 0.8750 0.8980 52,941 -0.02(-2.18%)
May 04, 2018 0.9135 0.9279 0.8900 0.9180 9,198 +0.05(+5.52%)
May 03, 2018 0.9300 0.9600 0.8600 0.8700 44,791 -0.06(-6.45%)
May 02, 2018 0.9600 0.9700 0.9010 0.9300 53,311 +0.00(+0.00%)
May 01, 2018 0.9800 0.9800 0.9100 0.9300 10,539 -0.02(-2.11%)
Apr 30, 2018 0.9400 0.9600 0.9050 0.9500 65,721 +0.00(+0.00%)
Apr 27, 2018 0.9400 0.9537 0.9400 0.9500 6,702 +0.01(+1.57%)
Apr 26, 2018 0.9800 0.9800 0.9200 0.9353 28,663 -0.01(-1.55%)
Apr 25, 2018 0.9600 1.030 0.9200 0.9500 37,903 +0.01(+1.09%)
Apr 24, 2018 0.9900 0.9900 0.9200 0.9398 68,889 -0.06(-6.02%)
Apr 23, 2018 1.010 1.030 0.9801 1.000 29,264 +0.00(+0.00%)
Apr 20, 2018 1.010 1.010 0.9796 1.000 12,764 +0.00(+0.00%)
Apr 19, 2018 0.9905 1.010 0.9600 1.000 70,080 +0.01(+0.96%)
Apr 18, 2018 1.000 1.030 0.9905 0.9905 52,949 -0.01(-0.95%)
Apr 17, 2018 1.010 1.050 0.9826 1.000 73,615 +0.01(+1.01%)
Apr 16, 2018 1.040 1.040 0.9826 0.9900 27,798 -0.05(-4.81%)
Apr 13, 2018 1.020 1.040 1.010 1.040 34,300 +0.02(+1.96%)
Apr 12, 2018 1.040 1.060 0.9800 1.020 58,413 -0.02(-1.92%)
Apr 11, 2018 1.030 1.080 0.9800 1.040 87,094 -0.00(-0.41%)
Apr 10, 2018 1.170 1.190 1.030 1.044 489,236 -0.13(-10.74%)
Apr 09, 2018 1.060 1.170 1.030 1.170 462,142 +0.14(+13.59%)
Apr 06, 2018 1.050 1.075 1.000 1.030 96,869 -0.02(-1.90%)
Apr 05, 2018 1.130 1.140 1.050 1.050 155,572 -0.08(-7.02%)
Apr 04, 2018 1.140 1.169 1.091 1.129 165,772 -0.01(-0.94%)
Apr 03, 2018 1.030 1.198 1.000 1.140 732,770 +0.12(+11.76%)
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.