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 30, 2020 2.840 2.840 2.650 2.700 77,953 -0.11(-3.91%)
Sep 29, 2020 2.650 2.830 2.630 2.810 128,826 +0.16(+6.04%)
Sep 28, 2020 2.530 2.700 2.480 2.650 145,688 +0.17(+6.85%)
Sep 25, 2020 2.430 2.590 2.380 2.480 179,100 +0.04(+1.64%)
Sep 24, 2020 2.370 2.570 2.350 2.440 190,586 +0.06(+2.52%)
Sep 23, 2020 2.400 2.500 2.350 2.380 94,604 -0.05(-2.06%)
Sep 22, 2020 2.420 2.510 2.320 2.430 149,806 +0.02(+0.83%)
Sep 21, 2020 2.880 2.880 2.400 2.410 303,706 -0.49(-16.90%)
Sep 18, 2020 2.750 3.030 2.610 2.900 368,800 +0.21(+7.81%)
Sep 17, 2020 2.770 2.870 2.600 2.690 177,980 -0.02(-0.74%)
Sep 16, 2020 2.470 3.080 2.450 2.710 668,361 +0.24(+9.72%)
Sep 15, 2020 2.390 2.550 2.381 2.470 114,018 +0.08(+3.13%)
Sep 14, 2020 2.540 2.540 2.370 2.395 135,882 -0.13(-5.34%)
Sep 11, 2020 2.690 2.850 2.420 2.530 191,400 -0.16(-5.95%)
Sep 10, 2020 2.430 3.000 2.420 2.690 591,861 +0.27(+11.16%)
Sep 09, 2020 2.330 2.450 2.330 2.420 180,155 +0.11(+4.76%)
Sep 08, 2020 2.340 2.350 2.220 2.310 97,590 -0.03(-1.28%)
Sep 04, 2020 2.580 2.630 2.310 2.340 297,300 -0.24(-9.30%)
Sep 03, 2020 2.530 2.640 2.450 2.580 380,813 +0.05(+1.98%)
Sep 02, 2020 2.330 2.600 2.310 2.530 348,704 +0.18(+7.66%)
Sep 01, 2020 2.310 2.380 2.270 2.350 161,070 +0.03(+1.29%)
Aug 31, 2020 2.300 2.370 2.211 2.320 190,108 +0.02(+0.87%)
Aug 28, 2020 2.300 2.340 2.250 2.300 157,200 +0.03(+1.32%)
Aug 27, 2020 2.260 2.300 2.210 2.270 288,044 +0.00(+0.00%)
Aug 26, 2020 2.290 2.310 2.270 2.270 108,620 +0.02(+0.89%)
Aug 25, 2020 2.270 2.390 2.150 2.250 441,911 -0.03(-1.32%)
Aug 24, 2020 2.170 2.320 2.030 2.280 358,340 +0.14(+6.54%)
Aug 21, 2020 2.170 2.190 2.010 2.140 377,800 -0.03(-1.38%)
Aug 20, 2020 2.240 2.270 2.160 2.170 145,312 -0.07(-3.13%)
Aug 19, 2020 2.290 2.350 2.145 2.240 308,707 -0.04(-1.75%)
Aug 18, 2020 2.250 2.320 2.200 2.280 285,443 -0.06(-2.56%)
Aug 17, 2020 2.470 2.500 2.270 2.340 605,268 -0.23(-8.95%)
Aug 14, 2020 3.010 3.040 2.345 2.570 2,299,100 -0.45(-14.90%)
Aug 13, 2020 2.900 3.040 2.850 3.020 111,721 +0.10(+3.42%)
Aug 12, 2020 3.000 3.040 2.840 2.920 206,333 -0.07(-2.34%)
Aug 11, 2020 3.170 3.170 2.980 2.990 219,177 -0.20(-6.27%)
Aug 10, 2020 3.670 3.670 3.110 3.190 303,310 -0.42(-11.63%)
Aug 07, 2020 4.000 4.000 3.580 3.610 243,400 -0.47(-11.52%)
Aug 06, 2020 3.600 4.110 3.600 4.080 286,795 +0.46(+12.71%)
Aug 05, 2020 3.440 3.630 3.400 3.620 98,515 +0.22(+6.47%)
Aug 04, 2020 3.540 3.740 3.340 3.400 164,982 -0.14(-3.95%)
Aug 03, 2020 3.430 3.697 3.380 3.540 135,269 +0.16(+4.73%)
Jul 31, 2020 3.340 3.410 3.210 3.380 120,800 +0.08(+2.42%)
Jul 30, 2020 3.300 3.340 3.220 3.300 66,539 -0.05(-1.49%)
Jul 29, 2020 3.320 3.380 3.210 3.350 79,141 +0.06(+1.82%)
Jul 28, 2020 3.500 3.580 3.200 3.290 220,399 -0.15(-4.50%)
Jul 27, 2020 3.230 3.450 3.230 3.445 131,533 +0.27(+8.68%)
Jul 24, 2020 3.210 3.260 3.100 3.170 77,200 -0.04(-1.25%)
Jul 23, 2020 3.290 3.320 3.200 3.210 97,356 -0.04(-1.23%)
Jul 22, 2020 3.350 3.450 3.250 3.250 121,246 -0.08(-2.40%)
Jul 21, 2020 3.480 3.569 3.290 3.330 128,643 -0.10(-2.92%)
Jul 20, 2020 3.350 3.470 3.270 3.430 225,844 +0.12(+3.63%)
Jul 17, 2020 3.340 3.363 3.170 3.310 128,200 +0.05(+1.53%)
Jul 16, 2020 3.400 3.450 3.230 3.260 126,951 -0.20(-5.78%)
Jul 15, 2020 3.400 3.500 3.340 3.460 134,341 +0.09(+2.67%)
Jul 14, 2020 3.450 3.640 3.300 3.370 161,786 -0.06(-1.75%)
Jul 13, 2020 3.550 3.690 3.310 3.430 249,070 +0.05(+1.48%)
Jul 10, 2020 3.210 3.440 3.150 3.380 210,000 +0.17(+5.30%)
Jul 09, 2020 3.340 3.340 3.150 3.210 159,080 -0.08(-2.43%)
Jul 08, 2020 3.450 3.450 3.140 3.290 256,347 -0.10(-2.95%)
Jul 07, 2020 3.580 3.680 3.340 3.390 146,577 -0.23(-6.35%)
Jul 06, 2020 3.880 3.920 3.470 3.620 265,638 -0.24(-6.22%)
Jul 02, 2020 3.680 3.940 3.680 3.860 167,700 +0.18(+4.89%)
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.