Skip to main content

Research Frontiers (NQ: REFR )

1.936 -0.014 (-0.73%)
Streaming Delayed Price Updated: 2:59 PM EST, Dec 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2024 1.970 2.030 1.940 1.950 19,110 +0.01(+0.52%)
Dec 02, 2024 1.950 2.030 1.940 1.940 13,027 -0.01(-0.51%)
Nov 29, 2024 1.960 1.990 1.890 1.950 16,332 +0.00(+0.00%)
Nov 27, 2024 1.920 1.980 1.920 1.950 18,288 +0.01(+0.52%)
Nov 26, 2024 1.920 1.946 1.849 1.940 25,897 +0.01(+0.52%)
Nov 25, 2024 1.900 2.020 1.900 1.930 36,955 +0.06(+3.21%)
Nov 22, 2024 1.930 1.980 1.850 1.870 60,938 -0.08(-4.10%)
Nov 21, 2024 1.970 2.020 1.947 1.950 28,910 +0.00(+0.00%)
Nov 20, 2024 1.985 2.085 1.920 1.950 37,067 -0.01(-0.51%)
Nov 19, 2024 1.957 2.050 1.951 1.960 20,663 -0.01(-0.51%)
Nov 18, 2024 2.010 2.035 1.958 1.970 6,331 +0.00(+0.00%)
Nov 15, 2024 2.020 2.020 1.950 1.970 18,666 +0.00(+0.00%)
Nov 14, 2024 1.990 2.049 1.920 1.970 43,866 -0.03(-1.50%)
Nov 13, 2024 2.100 2.150 1.970 2.000 42,832 -0.10(-4.76%)
Nov 12, 2024 2.200 2.250 2.031 2.100 52,084 -0.06(-2.78%)
Nov 11, 2024 2.240 2.285 2.160 2.160 17,696 -0.13(-5.68%)
Nov 08, 2024 2.160 2.310 2.111 2.290 47,842 +0.20(+9.57%)
Nov 07, 2024 2.210 2.216 2.090 2.090 19,101 -0.08(-3.69%)
Nov 06, 2024 2.080 2.220 2.079 2.170 45,751 +0.02(+0.93%)
Nov 05, 2024 2.220 2.220 2.150 2.150 12,879 +0.01(+0.47%)
Nov 04, 2024 2.110 2.180 2.110 2.140 5,294 -0.01(-0.47%)
Nov 01, 2024 2.150 2.182 2.070 2.150 15,484 -0.05(-2.27%)
Oct 31, 2024 2.170 2.200 2.150 2.200 33,524 +0.04(+1.85%)
Oct 30, 2024 2.180 2.210 2.160 2.160 3,120 -0.05(-2.26%)
Oct 29, 2024 2.180 2.210 2.130 2.210 52,160 +0.02(+1.14%)
Oct 28, 2024 2.220 2.220 2.150 2.185 35,364 -0.00(-0.23%)
Oct 25, 2024 2.140 2.208 2.078 2.190 30,028 +0.12(+5.80%)
Oct 24, 2024 2.100 2.110 2.070 2.070 18,051 +0.00(+0.00%)
Oct 23, 2024 2.050 2.100 2.020 2.070 12,645 +0.05(+2.48%)
Oct 22, 2024 2.000 2.020 2.000 2.020 25,504 +0.03(+1.76%)
Oct 21, 2024 2.040 2.040 1.940 1.985 8,311 -0.02(-1.24%)
Oct 18, 2024 2.020 2.090 1.980 2.010 22,505 -0.00(-0.04%)
Oct 17, 2024 2.066 2.066 1.995 2.011 62,552 -0.06(-2.86%)
Oct 16, 2024 2.100 2.100 2.030 2.070 15,860 +0.03(+1.47%)
Oct 15, 2024 1.970 2.060 1.970 2.040 14,561 +0.07(+3.55%)
Oct 14, 2024 2.033 2.100 1.970 1.970 5,504 -0.01(-0.51%)
Oct 11, 2024 1.940 2.000 1.940 1.980 10,090 +0.04(+2.06%)
Oct 10, 2024 1.992 2.015 1.905 1.940 12,942 -0.04(-2.02%)
Oct 09, 2024 2.010 2.090 1.960 1.980 10,949 -0.05(-2.46%)
Oct 08, 2024 2.008 2.070 2.008 2.030 4,950 -0.03(-1.46%)
Oct 07, 2024 2.120 2.181 2.011 2.060 17,125 -0.03(-1.44%)
Oct 04, 2024 2.290 2.290 2.090 2.090 19,945 -0.07(-3.24%)
Oct 03, 2024 2.140 2.210 2.130 2.160 4,093 +0.02(+0.93%)
Oct 02, 2024 2.130 2.200 2.120 2.140 8,295 -0.03(-1.38%)
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.