Skip to main content

Research Frontiers (NQ: REFR )

2.050 -0.070 (-3.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 1.900 2.170 1.880 2.120 84,320 +0.23(+12.17%)
Jul 11, 2024 1.920 1.960 1.890 1.890 14,585 +0.01(+0.53%)
Jul 10, 2024 1.930 2.100 1.860 1.880 40,616 -0.14(-6.93%)
Jul 09, 2024 1.860 2.090 1.835 2.020 37,749 +0.15(+8.02%)
Jul 08, 2024 1.960 1.960 1.870 1.870 4,435 -0.08(-4.10%)
Jul 05, 2024 1.930 1.970 1.890 1.950 18,591 +0.01(+0.52%)
Jul 03, 2024 1.890 1.980 1.890 1.940 7,338 +0.10(+5.43%)
Jul 02, 2024 1.800 1.920 1.800 1.840 44,183 +0.05(+2.79%)
Jul 01, 2024 1.910 1.910 1.790 1.790 12,155 -0.05(-2.72%)
Jun 28, 2024 1.880 1.881 1.780 1.840 13,733 +0.00(+0.00%)
Jun 27, 2024 1.800 1.890 1.780 1.840 16,073 +0.04(+2.22%)
Jun 26, 2024 1.780 1.845 1.780 1.800 25,058 +0.02(+1.12%)
Jun 25, 2024 1.780 1.978 1.770 1.780 62,003 +0.01(+0.56%)
Jun 24, 2024 1.800 1.970 1.750 1.770 49,123 -0.09(-4.84%)
Jun 21, 2024 1.870 2.000 1.820 1.860 68,761 +0.03(+1.64%)
Jun 20, 2024 1.800 1.913 1.800 1.830 37,074 +0.03(+1.67%)
Jun 18, 2024 1.900 1.977 1.800 1.800 69,578 -0.03(-1.64%)
Jun 17, 2024 1.840 1.880 1.800 1.830 23,965 -0.03(-1.61%)
Jun 14, 2024 1.830 1.958 1.770 1.860 45,912 +0.06(+3.33%)
Jun 13, 2024 1.850 1.940 1.780 1.800 22,373 -0.05(-2.70%)
Jun 12, 2024 1.960 2.034 1.840 1.850 59,792 -0.12(-6.33%)
Jun 11, 2024 2.010 2.045 1.930 1.975 24,070 -0.02(-1.25%)
Jun 10, 2024 1.790 2.049 1.780 2.000 83,074 +0.30(+17.65%)
Jun 07, 2024 2.100 2.100 1.650 1.700 177,305 -0.44(-20.56%)
Jun 06, 2024 2.240 2.415 2.040 2.140 166,175 -0.08(-3.60%)
Jun 05, 2024 2.110 2.250 2.110 2.220 41,185 +0.12(+5.71%)
Jun 04, 2024 2.090 2.139 2.000 2.100 52,622 -0.03(-1.41%)
Jun 03, 2024 2.110 2.180 2.040 2.130 83,864 +0.02(+0.95%)
May 31, 2024 2.140 2.170 2.040 2.110 39,982 -0.02(-0.94%)
May 30, 2024 2.160 2.180 2.100 2.130 36,451 +0.03(+1.43%)
May 29, 2024 2.180 2.180 2.070 2.100 34,455 -0.06(-2.78%)
May 28, 2024 2.100 2.250 1.960 2.160 78,256 +0.10(+4.85%)
May 24, 2024 1.910 2.140 1.890 2.060 49,865 +0.20(+10.75%)
May 23, 2024 1.900 1.950 1.860 1.860 47,565 -0.07(-3.63%)
May 22, 2024 2.010 2.020 1.890 1.930 56,929 -0.09(-4.46%)
May 21, 2024 1.960 2.140 1.920 2.020 75,305 +0.05(+2.54%)
May 20, 2024 1.920 1.970 1.865 1.970 20,913 +0.05(+2.60%)
May 17, 2024 1.980 2.000 1.780 1.920 107,482 -0.05(-2.54%)
May 16, 2024 2.120 2.120 1.920 1.970 77,575 -0.14(-6.64%)
May 15, 2024 2.150 2.230 2.000 2.110 72,758 -0.08(-3.65%)
May 14, 2024 2.120 2.242 2.120 2.190 116,362 +0.10(+4.78%)
May 13, 2024 2.070 2.200 1.910 2.090 100,977 +0.02(+0.97%)
May 10, 2024 2.030 2.210 1.800 2.070 127,617 +0.07(+3.50%)
May 09, 2024 1.820 2.050 1.820 2.000 156,176 +0.24(+13.64%)
May 08, 2024 1.650 1.780 1.650 1.760 79,741 +0.14(+8.64%)
May 07, 2024 1.630 1.650 1.610 1.620 31,019 +0.01(+0.62%)
May 06, 2024 1.590 1.650 1.583 1.610 28,283 +0.02(+1.26%)
May 03, 2024 1.600 1.610 1.580 1.590 17,705 +0.00(+0.00%)
May 02, 2024 1.590 1.600 1.530 1.590 17,334 +0.00(+0.00%)
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.