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

Research Frontiers (NQ: REFR )

1.920 -0.050 (-2.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 30, 2003 11.49 11.68 11.25 11.45 68,700 -0.05(-0.43%)
May 29, 2003 10.66 11.60 10.66 11.50 78,800 +0.60(+5.50%)
May 28, 2003 10.18 11.00 10.18 10.90 61,500 +0.56(+5.42%)
May 27, 2003 10.20 10.60 10.16 10.34 51,200 +0.39(+3.92%)
May 23, 2003 9.550 10.25 9.540 9.950 51,500 +0.40(+4.19%)
May 22, 2003 8.940 9.600 8.700 9.550 55,200 +0.61(+6.82%)
May 21, 2003 8.600 8.950 8.260 8.940 33,300 +0.55(+6.56%)
May 20, 2003 8.910 8.910 8.220 8.390 36,700 -0.24(-2.78%)
May 19, 2003 8.740 9.310 8.450 8.630 62,600 +0.13(+1.53%)
May 16, 2003 8.480 8.730 7.750 8.500 94,200 -0.20(-2.30%)
May 15, 2003 9.440 9.500 8.570 8.700 61,100 -0.90(-9.38%)
May 14, 2003 10.05 10.15 9.440 9.600 65,700 -0.45(-4.48%)
May 13, 2003 10.17 10.69 9.760 10.05 38,200 -0.37(-3.55%)
May 12, 2003 10.09 10.85 9.730 10.42 79,100 +0.43(+4.34%)
May 09, 2003 9.400 10.00 8.810 9.987 59,150 +0.50(+5.24%)
May 08, 2003 9.720 9.900 9.160 9.490 53,200 -0.41(-4.14%)
May 07, 2003 8.500 10.94 8.140 9.900 182,800 +1.83(+22.68%)
May 06, 2003 7.600 8.720 7.390 8.070 100,000 +0.70(+9.50%)
May 05, 2003 7.160 7.610 7.070 7.370 39,400 +0.12(+1.66%)
May 02, 2003 6.980 7.250 6.860 7.250 34,900 +0.28(+4.02%)
May 01, 2003 7.050 7.150 6.800 6.970 22,600 -0.12(-1.69%)
Apr 30, 2003 7.240 7.420 7.090 7.090 36,400 -0.04(-0.56%)
Apr 29, 2003 6.900 7.930 6.800 7.130 84,100 +0.33(+4.85%)
Apr 28, 2003 6.520 6.900 6.400 6.800 56,200 +0.45(+7.09%)
Apr 25, 2003 6.500 6.600 6.350 6.350 57,800 -0.16(-2.46%)
Apr 24, 2003 6.390 6.600 6.270 6.510 28,000 +0.09(+1.40%)
Apr 23, 2003 6.470 6.510 6.170 6.420 35,900 -0.08(-1.23%)
Apr 22, 2003 6.160 6.550 6.050 6.500 64,400 +0.26(+4.17%)
Apr 21, 2003 6.400 6.630 6.150 6.240 50,100 -0.26(-4.00%)
Apr 17, 2003 6.680 6.700 6.350 6.500 21,500 -0.03(-0.46%)
Apr 16, 2003 5.840 6.710 5.840 6.530 27,700 +0.34(+5.49%)
Apr 15, 2003 6.320 6.480 6.080 6.190 15,300 +0.01(+0.16%)
Apr 14, 2003 6.290 6.380 6.130 6.180 23,300 -0.15(-2.37%)
Apr 11, 2003 6.910 6.910 5.820 6.330 76,800 -0.60(-8.66%)
Apr 10, 2003 6.800 6.970 6.760 6.930 13,000 +0.13(+1.91%)
Apr 09, 2003 6.760 6.930 6.760 6.800 13,300 -0.08(-1.16%)
Apr 08, 2003 6.950 7.050 6.730 6.880 22,500 -0.07(-1.01%)
Apr 07, 2003 7.500 7.500 6.950 6.950 32,300 -0.29(-4.01%)
Apr 04, 2003 7.190 7.450 7.190 7.240 23,200 +0.06(+0.84%)
Apr 03, 2003 7.430 7.430 7.110 7.180 12,300 -0.07(-0.97%)
Apr 02, 2003 6.830 7.900 6.830 7.250 56,000 +0.48(+7.09%)
Apr 01, 2003 7.080 7.270 6.510 6.770 56,400 -0.43(-5.97%)
Mar 31, 2003 7.850 7.850 6.920 7.200 61,959 -0.55(-7.10%)
Mar 28, 2003 7.500 7.970 7.500 7.750 61,600 +0.29(+3.89%)
Mar 27, 2003 6.520 7.990 6.260 7.460 106,300 +0.99(+15.30%)
Mar 26, 2003 6.100 6.640 5.941 6.470 73,250 +0.45(+7.48%)
Mar 25, 2003 5.990 6.040 5.760 6.020 1,970,000 +0.46(+8.27%)
Mar 24, 2003 5.880 5.910 5.560 5.560 18,566 -0.39(-6.55%)
Mar 21, 2003 6.210 6.260 5.900 5.950 51,300 +0.11(+1.88%)
Mar 20, 2003 5.610 6.180 5.610 5.840 47,907 +0.18(+3.18%)
Mar 19, 2003 5.730 5.870 5.600 5.660 30,400 +0.16(+2.91%)
Mar 18, 2003 5.310 6.190 5.310 5.500 63,223 +0.19(+3.58%)
Mar 17, 2003 4.790 5.520 4.700 5.310 59,955 +0.55(+11.55%)
Mar 14, 2003 4.800 4.870 4.700 4.760 40,300 -0.03(-0.63%)
Mar 13, 2003 4.580 4.800 4.440 4.790 55,200 +0.24(+5.27%)
Mar 12, 2003 4.530 4.850 4.400 4.550 71,400 -0.20(-4.23%)
Mar 11, 2003 4.940 4.970 4.280 4.751 70,800 -0.18(-3.63%)
Mar 10, 2003 5.350 5.350 4.860 4.930 63,400 -0.46(-8.53%)
Mar 07, 2003 5.360 5.630 5.360 5.390 52,700 -0.04(-0.74%)
Mar 06, 2003 5.900 5.980 5.250 5.430 54,900 -0.47(-7.97%)
Mar 05, 2003 5.350 6.160 5.260 5.900 97,700 +0.39(+7.08%)
Mar 04, 2003 5.840 6.160 5.350 5.510 59,600 -0.52(-8.62%)
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.