Skip to main content

Research Frontiers Incorporated - Common Stock (NQ:REFR)

1.640 -0.010 (-0.61%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 1.600 1.720 1.570 1.640 41,723 -0.01(-0.61%)
Jun 27, 2025 1.670 1.780 1.640 1.650 24,869 -0.03(-1.79%)
Jun 26, 2025 1.750 1.780 1.670 1.680 14,535 +0.01(+0.60%)
Jun 25, 2025 1.840 1.840 1.660 1.670 13,651 -0.14(-7.73%)
Jun 24, 2025 1.690 1.810 1.600 1.810 41,872 +0.13(+7.74%)
Jun 23, 2025 1.690 1.820 1.600 1.680 34,052 -0.06(-3.45%)
Jun 20, 2025 1.750 1.750 1.650 1.740 33,089 -0.01(-0.57%)
Jun 18, 2025 1.720 1.770 1.670 1.750 43,149 -0.03(-1.69%)
Jun 17, 2025 1.820 1.820 1.720 1.780 49,890 -0.04(-2.20%)
Jun 16, 2025 1.870 1.920 1.800 1.820 32,777 -0.05(-2.67%)
Jun 13, 2025 1.910 1.940 1.854 1.870 22,412 -0.03(-1.58%)
Jun 12, 2025 1.892 1.950 1.819 1.900 19,335 -0.02(-0.81%)
Jun 11, 2025 1.900 1.970 1.900 1.915 19,350 +0.01(+0.29%)
Jun 10, 2025 2.000 2.000 1.888 1.910 33,412 -0.09(-4.50%)
Jun 09, 2025 2.010 2.050 1.990 2.000 29,834 +0.00(+0.00%)
Jun 06, 2025 2.020 2.035 1.960 2.000 27,474 -0.02(-0.99%)
Jun 05, 2025 1.950 2.040 1.920 2.020 22,843 +0.02(+1.00%)
Jun 04, 2025 2.050 2.050 1.950 2.000 44,762 -0.05(-2.44%)
Jun 03, 2025 2.000 2.088 1.850 2.050 79,794 +0.06(+3.02%)
Jun 02, 2025 1.800 2.040 1.740 1.990 96,767 +0.17(+9.04%)
May 30, 2025 1.810 1.840 1.778 1.825 38,632 -0.01(-0.27%)
May 29, 2025 1.860 2.000 1.740 1.830 73,153 -0.01(-0.54%)
May 28, 2025 1.730 1.860 1.720 1.840 128,912 +0.16(+9.52%)
May 27, 2025 1.700 1.720 1.660 1.680 17,905 -0.02(-1.18%)
May 23, 2025 1.710 1.720 1.650 1.700 37,968 -0.03(-1.73%)
May 22, 2025 1.670 1.800 1.670 1.730 97,126 +0.07(+4.22%)
May 21, 2025 1.600 1.710 1.600 1.660 54,995 +0.06(+3.75%)
May 20, 2025 1.600 1.620 1.550 1.600 28,858 -0.02(-1.23%)
May 19, 2025 1.670 1.704 1.560 1.620 34,705 -0.05(-2.99%)
May 16, 2025 1.690 1.760 1.645 1.670 39,013 -0.06(-3.47%)
May 15, 2025 1.730 1.750 1.651 1.730 59,240 +0.09(+5.49%)
May 14, 2025 1.630 1.690 1.620 1.640 17,726 +0.00(+0.00%)
May 13, 2025 1.710 1.714 1.600 1.640 40,020 -0.08(-4.37%)
May 12, 2025 1.650 1.760 1.630 1.715 112,727 +0.12(+7.86%)
May 09, 2025 1.210 1.700 1.190 1.590 197,139 +0.40(+33.61%)
May 08, 2025 1.200 1.210 1.188 1.190 13,670 +0.03(+2.59%)
May 07, 2025 1.170 1.200 1.160 1.160 24,546 +0.01(+0.87%)
May 06, 2025 1.180 1.186 1.130 1.150 5,103 -0.01(-0.78%)
May 05, 2025 1.150 1.180 1.120 1.159 20,243 +0.03(+3.02%)
May 02, 2025 1.050 1.130 1.033 1.125 15,689 +0.06(+6.13%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.