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

Research Frontiers (NQ: REFR )

1.970 UNCHANGED
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 (%)
Jun 30, 2003 13.35 14.09 13.05 13.98 103,400 +0.58(+4.34%)
Jun 27, 2003 12.55 13.47 12.55 13.40 58,300 +0.51(+3.95%)
Jun 26, 2003 12.47 12.98 11.66 12.89 75,700 +0.82(+6.79%)
Jun 25, 2003 11.95 12.62 11.80 12.07 62,900 +0.32(+2.72%)
Jun 24, 2003 11.82 12.31 11.75 11.75 48,800 +0.05(+0.43%)
Jun 23, 2003 12.19 12.73 11.65 11.70 44,400 -0.90(-7.14%)
Jun 20, 2003 12.55 12.74 12.03 12.60 26,600 -0.09(-0.71%)
Jun 19, 2003 12.73 12.95 12.40 12.69 49,000 -0.04(-0.31%)
Jun 18, 2003 11.79 12.82 11.79 12.73 59,500 +0.93(+7.87%)
Jun 17, 2003 11.22 11.80 10.55 11.80 117,100 +0.45(+3.97%)
Jun 16, 2003 11.31 11.62 11.22 11.35 34,200 -0.03(-0.27%)
Jun 13, 2003 11.88 11.88 11.01 11.38 67,600 -0.45(-3.80%)
Jun 12, 2003 12.45 12.82 11.63 11.83 63,800 -0.82(-6.48%)
Jun 11, 2003 12.70 13.00 12.62 12.65 38,300 +0.00(+0.00%)
Jun 10, 2003 12.52 13.85 12.42 12.65 197,900 +0.24(+1.93%)
Jun 09, 2003 11.27 12.80 11.28 12.41 39,546 +1.14(+10.12%)
Jun 06, 2003 11.00 11.98 10.80 11.27 60,500 +0.27(+2.46%)
Jun 05, 2003 10.71 11.03 10.71 11.00 37,300 +0.22(+2.03%)
Jun 04, 2003 10.85 11.05 10.76 10.78 18,100 -0.22(-2.00%)
Jun 03, 2003 10.56 11.08 10.56 11.00 30,800 +0.11(+1.01%)
Jun 02, 2003 11.40 11.45 10.50 10.89 58,100 -0.56(-4.88%)
May 30, 2003 11.49 11.68 11.25 11.45 68,700 -0.05(-0.43%)
May 29, 2003 10.66 11.60 10.66 11.50 78,800 +0.60(+5.50%)
May 28, 2003 10.18 11.00 10.18 10.90 61,500 +0.56(+5.42%)
May 27, 2003 10.20 10.60 10.16 10.34 51,200 +0.39(+3.92%)
May 23, 2003 9.550 10.25 9.540 9.950 51,500 +0.40(+4.19%)
May 22, 2003 8.940 9.600 8.700 9.550 55,200 +0.61(+6.82%)
May 21, 2003 8.600 8.950 8.260 8.940 33,300 +0.55(+6.56%)
May 20, 2003 8.910 8.910 8.220 8.390 36,700 -0.24(-2.78%)
May 19, 2003 8.740 9.310 8.450 8.630 62,600 +0.13(+1.53%)
May 16, 2003 8.480 8.730 7.750 8.500 94,200 -0.20(-2.30%)
May 15, 2003 9.440 9.500 8.570 8.700 61,100 -0.90(-9.38%)
May 14, 2003 10.05 10.15 9.440 9.600 65,700 -0.45(-4.48%)
May 13, 2003 10.17 10.69 9.760 10.05 38,200 -0.37(-3.55%)
May 12, 2003 10.09 10.85 9.730 10.42 79,100 +0.43(+4.34%)
May 09, 2003 9.400 10.00 8.810 9.987 59,150 +0.50(+5.24%)
May 08, 2003 9.720 9.900 9.160 9.490 53,200 -0.41(-4.14%)
May 07, 2003 8.500 10.94 8.140 9.900 182,800 +1.83(+22.68%)
May 06, 2003 7.600 8.720 7.390 8.070 100,000 +0.70(+9.50%)
May 05, 2003 7.160 7.610 7.070 7.370 39,400 +0.12(+1.66%)
May 02, 2003 6.980 7.250 6.860 7.250 34,900 +0.28(+4.02%)
May 01, 2003 7.050 7.150 6.800 6.970 22,600 -0.12(-1.69%)
Apr 30, 2003 7.240 7.420 7.090 7.090 36,400 -0.04(-0.56%)
Apr 29, 2003 6.900 7.930 6.800 7.130 84,100 +0.33(+4.85%)
Apr 28, 2003 6.520 6.900 6.400 6.800 56,200 +0.45(+7.09%)
Apr 25, 2003 6.500 6.600 6.350 6.350 57,800 -0.16(-2.46%)
Apr 24, 2003 6.390 6.600 6.270 6.510 28,000 +0.09(+1.40%)
Apr 23, 2003 6.470 6.510 6.170 6.420 35,900 -0.08(-1.23%)
Apr 22, 2003 6.160 6.550 6.050 6.500 64,400 +0.26(+4.17%)
Apr 21, 2003 6.400 6.630 6.150 6.240 50,100 -0.26(-4.00%)
Apr 17, 2003 6.680 6.700 6.350 6.500 21,500 -0.03(-0.46%)
Apr 16, 2003 5.840 6.710 5.840 6.530 27,700 +0.34(+5.49%)
Apr 15, 2003 6.320 6.480 6.080 6.190 15,300 +0.01(+0.16%)
Apr 14, 2003 6.290 6.380 6.130 6.180 23,300 -0.15(-2.37%)
Apr 11, 2003 6.910 6.910 5.820 6.330 76,800 -0.60(-8.66%)
Apr 10, 2003 6.800 6.970 6.760 6.930 13,000 +0.13(+1.91%)
Apr 09, 2003 6.760 6.930 6.760 6.800 13,300 -0.08(-1.16%)
Apr 08, 2003 6.950 7.050 6.730 6.880 22,500 -0.07(-1.01%)
Apr 07, 2003 7.500 7.500 6.950 6.950 32,300 -0.29(-4.01%)
Apr 04, 2003 7.190 7.450 7.190 7.240 23,200 +0.06(+0.84%)
Apr 03, 2003 7.430 7.430 7.110 7.180 12,300 -0.07(-0.97%)
Apr 02, 2003 6.830 7.900 6.830 7.250 56,000 +0.48(+7.09%)
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.