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 (%)
Jan 29, 2021 3.970 4.399 3.871 4.055 360,900 +0.16(+4.24%)
Jan 28, 2021 4.290 4.300 3.670 3.890 553,078 -0.40(-9.32%)
Jan 27, 2021 4.810 4.860 4.200 4.290 521,899 -0.52(-10.81%)
Jan 26, 2021 4.990 5.020 4.640 4.810 506,597 -0.05(-1.03%)
Jan 25, 2021 4.600 5.170 4.420 4.860 889,267 +0.67(+15.99%)
Jan 22, 2021 4.450 4.550 4.130 4.190 352,400 -0.27(-6.05%)
Jan 21, 2021 4.300 4.610 4.040 4.460 505,108 +0.21(+4.94%)
Jan 20, 2021 3.940 4.350 3.795 4.250 385,866 +0.45(+11.84%)
Jan 19, 2021 3.940 4.050 3.770 3.800 313,093 -0.14(-3.55%)
Jan 15, 2021 3.950 4.220 3.620 3.940 360,300 -0.01(-0.25%)
Jan 14, 2021 3.910 4.200 3.560 3.950 793,509 +0.00(+0.00%)
Jan 13, 2021 3.130 4.860 3.080 3.950 2,963,778 +0.84(+27.01%)
Jan 12, 2021 2.940 3.110 2.940 3.110 171,539 +0.17(+5.78%)
Jan 11, 2021 2.900 3.050 2.820 2.940 164,420 +0.02(+0.68%)
Jan 08, 2021 2.860 2.950 2.800 2.920 155,500 +0.07(+2.46%)
Jan 07, 2021 2.870 2.920 2.780 2.850 99,571 +0.00(+0.00%)
Jan 06, 2021 2.840 2.920 2.740 2.850 121,793 +0.02(+0.71%)
Jan 05, 2021 2.710 2.890 2.700 2.830 84,137 +0.16(+5.99%)
Jan 04, 2021 2.810 2.850 2.650 2.670 138,913 -0.14(-4.98%)
Dec 31, 2020 2.810 2.810 2.810 145,529 -0.01(-0.35%)
Dec 30, 2020 2.790 2.860 2.710 2.820 145,529 +0.00(+0.00%)
Dec 29, 2020 2.750 2.930 2.670 2.820 312,597 +0.06(+2.17%)
Dec 28, 2020 2.810 2.840 2.740 2.760 182,252 -0.05(-1.78%)
Dec 24, 2020 2.830 2.913 2.780 2.810 68,900 -0.02(-0.71%)
Dec 23, 2020 2.930 3.120 2.780 2.830 494,455 -0.12(-4.07%)
Dec 22, 2020 2.700 2.960 2.674 2.950 234,532 +0.25(+9.26%)
Dec 21, 2020 2.580 2.750 2.540 2.700 384,546 +0.08(+3.05%)
Dec 18, 2020 2.660 2.660 2.560 2.620 360,600 -0.04(-1.50%)
Dec 17, 2020 2.660 2.780 2.530 2.660 572,843 -0.02(-0.75%)
Dec 16, 2020 2.710 3.510 2.550 2.680 3,114,222 -0.05(-1.83%)
Dec 15, 2020 2.750 2.800 2.680 2.730 55,224 +0.02(+0.74%)
Dec 14, 2020 2.750 2.840 2.670 2.710 197,307 -0.04(-1.45%)
Dec 11, 2020 2.680 2.760 2.580 2.750 348,200 +0.03(+1.10%)
Dec 10, 2020 2.690 2.790 2.690 2.720 127,278 +0.03(+1.12%)
Dec 09, 2020 2.820 2.860 2.660 2.690 247,629 -0.09(-3.24%)
Dec 08, 2020 2.780 2.850 2.730 2.780 179,246 -0.05(-1.77%)
Dec 07, 2020 3.060 3.060 2.760 2.830 351,306 -0.20(-6.60%)
Dec 04, 2020 3.020 3.090 2.980 3.030 123,300 +0.02(+0.66%)
Dec 03, 2020 3.020 3.170 2.960 3.010 117,161 -0.03(-0.99%)
Dec 02, 2020 3.010 3.130 2.850 3.040 392,234 +0.01(+0.33%)
Dec 01, 2020 3.090 3.568 2.960 3.030 1,674,745 +0.10(+3.41%)
Nov 30, 2020 2.810 2.990 2.790 2.930 70,119 +0.12(+4.27%)
Nov 27, 2020 2.850 2.969 2.770 2.810 51,000 -0.06(-2.09%)
Nov 25, 2020 3.040 3.060 2.870 2.870 92,900 -0.13(-4.33%)
Nov 24, 2020 2.830 3.040 2.810 3.000 221,841 +0.21(+7.53%)
Nov 23, 2020 2.780 2.830 2.731 2.790 102,269 +0.02(+0.72%)
Nov 20, 2020 2.690 2.800 2.690 2.770 79,900 +0.04(+1.47%)
Nov 19, 2020 2.710 2.790 2.600 2.730 90,168 +0.02(+0.74%)
Nov 18, 2020 2.760 2.810 2.660 2.710 148,503 +0.00(+0.00%)
Nov 17, 2020 2.880 2.948 2.660 2.710 187,090 -0.27(-9.06%)
Nov 16, 2020 2.950 3.000 2.930 2.980 66,762 +0.03(+1.02%)
Nov 13, 2020 2.990 3.010 2.920 2.950 74,300 -0.02(-0.67%)
Nov 12, 2020 3.080 3.080 2.930 2.970 53,334 -0.09(-2.94%)
Nov 11, 2020 3.110 3.110 3.010 3.060 63,642 +0.01(+0.33%)
Nov 10, 2020 3.050 3.150 2.990 3.050 124,786 +0.07(+2.35%)
Nov 09, 2020 3.070 3.070 2.879 2.980 284,684 +0.12(+4.20%)
Nov 06, 2020 2.820 2.920 2.652 2.860 74,800 +0.02(+0.70%)
Nov 05, 2020 2.760 2.950 2.760 2.840 87,121 +0.01(+0.35%)
Nov 04, 2020 2.750 2.910 2.690 2.830 22,971 +0.01(+0.35%)
Nov 03, 2020 2.720 2.880 2.630 2.820 90,931 +0.10(+3.68%)
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.