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

Research Frontiers (NQ: REFR )

1.925 +0.005 (+0.26%)
Streaming Delayed Price Updated: 9:44 AM EDT, May 20, 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 (%)
May 29, 2015 5.930 6.000 5.840 5.900 49,829 +0.00(+0.00%)
May 28, 2015 5.960 5.960 5.900 5.900 14,980 -0.02(-0.34%)
May 27, 2015 5.923 5.960 5.900 5.920 98,325 +0.00(+0.00%)
May 26, 2015 6.020 6.020 5.920 5.920 26,347 -0.07(-1.17%)
May 22, 2015 6.020 5.990 5.990 5.990 78,100 -0.01(-0.17%)
May 21, 2015 6.070 6.070 5.950 6.000 48,091 -0.08(-1.32%)
May 20, 2015 6.190 6.260 6.070 6.080 55,276 -0.10(-1.62%)
May 19, 2015 6.310 6.320 6.160 6.180 51,358 -0.06(-0.96%)
May 18, 2015 6.300 6.320 6.180 6.240 88,385 +0.00(+0.00%)
May 15, 2015 6.110 6.250 6.110 6.240 45,136 +0.07(+1.13%)
May 14, 2015 6.110 6.190 6.030 6.170 43,306 +0.06(+0.98%)
May 13, 2015 6.120 6.280 6.000 6.110 84,918 -0.07(-1.13%)
May 12, 2015 6.000 6.180 6.000 6.180 68,942 +0.13(+2.15%)
May 11, 2015 5.910 6.090 5.910 6.050 65,348 +0.20(+3.42%)
May 08, 2015 5.790 5.850 5.680 5.850 13,167 +0.07(+1.21%)
May 07, 2015 5.660 5.800 5.660 5.780 45,349 +0.11(+1.94%)
May 06, 2015 5.750 5.800 5.610 5.670 36,673 -0.06(-1.05%)
May 05, 2015 5.800 5.810 5.638 5.730 37,257 -0.08(-1.38%)
May 04, 2015 5.710 5.930 5.710 5.810 28,752 +0.07(+1.22%)
May 01, 2015 5.660 5.750 5.660 5.740 34,254 +0.07(+1.23%)
Apr 30, 2015 5.820 5.850 5.670 5.670 63,352 -0.16(-2.74%)
Apr 29, 2015 5.790 5.850 5.790 5.830 77,945 -0.02(-0.34%)
Apr 28, 2015 5.910 5.934 5.800 5.850 52,086 -0.12(-2.01%)
Apr 27, 2015 6.060 6.150 5.900 5.970 37,908 -0.12(-1.97%)
Apr 24, 2015 6.120 6.190 6.050 6.090 124,230 -0.11(-1.77%)
Apr 23, 2015 6.250 6.350 6.190 6.200 55,074 -0.10(-1.59%)
Apr 22, 2015 6.330 6.390 6.290 6.300 181,546 +0.00(+0.00%)
Apr 21, 2015 6.350 6.360 6.150 6.300 31,496 -0.01(-0.16%)
Apr 20, 2015 6.310 6.389 6.270 6.310 69,948 -0.01(-0.16%)
Apr 17, 2015 6.320 6.338 6.260 6.320 28,919 +0.01(+0.16%)
Apr 16, 2015 6.080 6.320 6.080 6.310 91,177 +0.01(+0.16%)
Apr 15, 2015 6.300 6.360 6.230 6.300 87,000 +0.08(+1.29%)
Apr 14, 2015 5.910 6.300 5.910 6.220 192,496 +0.23(+3.84%)
Apr 13, 2015 5.890 6.040 5.851 5.990 105,200 +0.10(+1.70%)
Apr 10, 2015 6.000 6.000 5.810 5.890 30,195 -0.02(-0.25%)
Apr 09, 2015 5.840 5.940 5.790 5.905 58,152 +0.07(+1.11%)
Apr 08, 2015 5.760 5.860 5.760 5.840 60,262 +0.03(+0.52%)
Apr 07, 2015 5.630 5.870 5.610 5.810 53,388 +0.10(+1.75%)
Apr 06, 2015 5.800 5.850 5.551 5.710 178,006 -0.20(-3.38%)
Apr 02, 2015 6.060 5.910 5.910 5.910 146,800 -0.14(-2.31%)
Apr 01, 2015 6.140 6.150 5.700 6.050 206,553 -0.05(-0.82%)
Mar 31, 2015 6.460 6.589 5.940 6.100 751,278 -0.43(-6.58%)
Mar 30, 2015 5.500 6.630 5.500 6.530 1,494,910 +1.34(+25.82%)
Mar 27, 2015 5.050 5.190 4.990 5.190 37,385 +0.11(+2.17%)
Mar 26, 2015 5.150 5.160 5.079 5.080 29,671 -0.08(-1.55%)
Mar 25, 2015 5.250 5.250 5.160 5.160 26,583 -0.09(-1.71%)
Mar 24, 2015 5.260 5.290 5.250 5.250 34,355 -0.04(-0.85%)
Mar 23, 2015 5.280 5.370 5.280 5.295 38,448 +0.06(+1.24%)
Mar 20, 2015 5.273 5.400 5.230 5.230 23,219 -0.06(-1.13%)
Mar 19, 2015 5.290 5.480 5.170 5.290 51,054 -0.09(-1.67%)
Mar 18, 2015 5.420 5.420 5.280 5.380 21,628 +0.08(+1.51%)
Mar 17, 2015 5.450 5.520 5.260 5.300 63,661 -0.18(-3.28%)
Mar 16, 2015 5.400 5.510 5.210 5.480 28,746 +0.06(+1.11%)
Mar 13, 2015 5.300 5.445 5.200 5.420 38,859 +0.11(+2.07%)
Mar 12, 2015 5.250 5.400 5.165 5.310 35,531 +0.06(+1.14%)
Mar 11, 2015 5.240 5.300 5.230 5.250 36,374 -0.01(-0.19%)
Mar 10, 2015 5.260 5.330 5.240 5.260 17,763 +0.00(+0.00%)
Mar 09, 2015 5.312 5.370 5.250 5.260 24,305 -0.11(-2.05%)
Mar 06, 2015 5.320 5.450 5.310 5.370 15,639 +0.05(+0.94%)
Mar 05, 2015 5.280 5.475 5.190 5.320 12,436 +0.04(+0.76%)
Mar 04, 2015 5.240 5.340 5.160 5.280 48,658 -0.05(-0.94%)
Mar 03, 2015 5.420 5.450 5.300 5.330 17,875 +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.