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

Research Frontiers (NQ: REFR )

2.110 -0.020 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Sep 28, 2012 4.730 4.800 4.420 4.450 106,467 -0.44(-9.00%)
Sep 27, 2012 4.320 4.990 4.170 4.890 406,949 +0.57(+13.19%)
Sep 26, 2012 4.070 4.330 3.850 4.320 111,276 +0.30(+7.46%)
Sep 25, 2012 4.330 4.330 4.000 4.020 52,243 -0.25(-5.85%)
Sep 24, 2012 4.220 4.300 4.160 4.270 55,360 +0.11(+2.64%)
Sep 21, 2012 4.130 4.300 4.100 4.160 115,871 +0.12(+2.97%)
Sep 20, 2012 4.390 4.420 3.820 4.040 351,295 -0.30(-6.91%)
Sep 19, 2012 3.880 4.435 3.800 4.340 265,947 +0.46(+11.86%)
Sep 18, 2012 3.570 3.950 3.553 3.880 179,846 +0.33(+9.30%)
Sep 17, 2012 3.300 3.550 3.270 3.550 116,080 +0.27(+8.23%)
Sep 14, 2012 3.200 3.300 3.200 3.280 51,429 +0.13(+4.13%)
Sep 13, 2012 3.210 3.210 3.150 3.150 17,271 -0.06(-1.87%)
Sep 12, 2012 3.290 3.290 3.100 3.210 52,418 -0.04(-1.23%)
Sep 11, 2012 3.210 3.260 3.170 3.250 21,668 +0.01(+0.31%)
Sep 10, 2012 3.220 3.260 3.200 3.240 12,061 -0.01(-0.31%)
Sep 07, 2012 3.250 3.350 3.180 3.250 72,935 -0.01(-0.31%)
Sep 06, 2012 3.200 3.290 3.150 3.260 58,813 +0.04(+1.24%)
Sep 05, 2012 3.180 3.280 3.180 3.220 15,474 -0.05(-1.53%)
Sep 04, 2012 3.130 3.270 3.090 3.270 65,725 +0.11(+3.48%)
Aug 31, 2012 2.980 3.200 2.970 3.160 130,480 +0.18(+6.04%)
Aug 30, 2012 2.950 2.990 2.940 2.980 172,182 +0.03(+1.02%)
Aug 29, 2012 2.960 2.970 2.920 2.950 135,719 +0.10(+3.44%)
Aug 27, 2012 2.950 2.950 2.830 2.852 28,062 -0.08(-2.70%)
Aug 24, 2012 2.930 2.931 2.920 2.931 2,100 -0.04(-1.31%)
Aug 23, 2012 2.920 2.970 2.870 2.970 5,213 +0.01(+0.38%)
Aug 22, 2012 2.900 2.969 2.860 2.959 10,751 -0.00(-0.04%)
Aug 21, 2012 2.970 2.970 2.850 2.960 20,024 -0.01(-0.34%)
Aug 20, 2012 2.920 3.000 2.920 2.970 16,663 +0.07(+2.41%)
Aug 17, 2012 2.980 3.000 2.870 2.900 12,211 -0.10(-3.33%)
Aug 16, 2012 2.980 3.000 2.951 3.000 7,020 +0.05(+1.69%)
Aug 15, 2012 2.890 2.970 2.880 2.950 9,905 +0.08(+2.79%)
Aug 14, 2012 2.920 2.950 2.862 2.870 29,720 -0.13(-4.33%)
Aug 13, 2012 2.980 3.020 2.950 3.000 48,987 -0.02(-0.66%)
Aug 10, 2012 2.930 3.020 2.910 3.020 45,819 +0.12(+4.14%)
Aug 09, 2012 2.900 2.920 2.900 2.900 8,305 -0.03(-1.02%)
Aug 08, 2012 2.950 2.950 2.868 2.930 19,482 -0.04(-1.35%)
Aug 07, 2012 2.920 2.970 2.850 2.970 9,555 +0.08(+2.91%)
Aug 06, 2012 2.990 2.990 2.870 2.886 18,275 -0.06(-2.17%)
Aug 03, 2012 2.920 2.970 2.840 2.950 16,720 -0.01(-0.34%)
Aug 02, 2012 2.900 2.980 2.900 2.960 16,400 +0.04(+1.37%)
Aug 01, 2012 2.990 2.990 2.800 2.920 21,956 -0.05(-1.68%)
Jul 31, 2012 2.990 2.990 2.950 2.970 16,132 +0.00(+0.00%)
Jul 30, 2012 2.960 3.000 2.950 2.970 14,553 -0.01(-0.34%)
Jul 27, 2012 2.910 3.000 2.900 2.980 17,043 +0.08(+2.76%)
Jul 26, 2012 2.890 2.900 2.830 2.900 5,987 +0.00(+0.00%)
Jul 25, 2012 2.870 2.900 2.860 2.900 7,106 +0.00(+0.00%)
Jul 24, 2012 2.950 2.950 2.870 2.900 4,000 -0.09(-3.01%)
Jul 23, 2012 2.990 2.990 2.900 2.990 18,143 +0.01(+0.34%)
Jul 20, 2012 3.088 3.088 2.970 2.980 23,520 -0.12(-3.87%)
Jul 19, 2012 3.050 3.100 2.991 3.100 2,347 +0.00(+0.04%)
Jul 18, 2012 3.000 3.100 3.000 3.099 3,814 +0.10(+3.30%)
Jul 17, 2012 3.030 3.060 3.000 3.000 5,043 -0.06(-1.96%)
Jul 16, 2012 3.010 3.060 3.000 3.060 5,750 +0.02(+0.66%)
Jul 13, 2012 3.030 3.060 3.010 3.040 3,274 -0.02(-0.65%)
Jul 12, 2012 3.120 3.120 3.001 3.060 4,076 -0.02(-0.65%)
Jul 11, 2012 3.040 3.080 2.980 3.080 10,192 -0.01(-0.32%)
Jul 10, 2012 3.070 3.130 2.950 3.090 15,625 +0.09(+3.00%)
Jul 09, 2012 3.040 3.100 2.981 3.000 18,302 -0.02(-0.66%)
Jul 06, 2012 3.040 3.040 3.020 3.020 4,293 -0.03(-0.98%)
Jul 05, 2012 3.040 3.080 2.960 3.050 8,423 -0.03(-0.97%)
Jul 03, 2012 3.000 3.120 3.000 3.080 8,550 +0.08(+2.67%)
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.