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 (%)
Jun 30, 2021 2.370 2.460 2.290 2.370 130,941 +0.03(+1.28%)
Jun 29, 2021 2.420 2.460 2.340 2.340 69,438 -0.11(-4.49%)
Jun 28, 2021 2.360 2.480 2.360 2.450 92,465 +0.07(+2.94%)
Jun 25, 2021 2.390 2.450 2.290 2.380 3,132,983 -0.01(-0.42%)
Jun 24, 2021 2.480 2.530 2.270 2.390 289,408 -0.05(-2.05%)
Jun 23, 2021 2.130 2.550 2.130 2.440 499,285 +0.34(+16.19%)
Jun 22, 2021 2.050 2.130 2.020 2.100 159,501 +0.05(+2.44%)
Jun 21, 2021 2.070 2.130 2.010 2.050 149,834 -0.03(-1.44%)
Jun 18, 2021 2.140 2.160 2.040 2.080 218,872 -0.04(-1.89%)
Jun 17, 2021 2.180 2.300 2.100 2.120 183,581 -0.06(-2.75%)
Jun 16, 2021 2.220 2.260 2.160 2.180 154,097 -0.04(-1.80%)
Jun 15, 2021 2.300 2.300 2.200 2.220 113,064 -0.10(-4.31%)
Jun 14, 2021 2.430 2.490 2.290 2.320 101,847 -0.12(-4.92%)
Jun 11, 2021 2.400 2.470 2.360 2.440 99,942 +0.03(+1.24%)
Jun 10, 2021 2.500 2.500 2.400 2.410 72,194 -0.07(-2.82%)
Jun 09, 2021 2.480 2.580 2.430 2.480 62,421 +0.00(+0.00%)
Jun 08, 2021 2.440 2.550 2.420 2.480 64,000 +0.03(+1.22%)
Jun 07, 2021 2.560 2.631 2.400 2.450 121,914 -0.10(-3.92%)
Jun 04, 2021 2.550 2.670 2.410 2.550 151,969 +0.04(+1.59%)
Jun 03, 2021 2.410 2.580 2.350 2.510 109,105 +0.11(+4.58%)
Jun 02, 2021 2.430 2.486 2.390 2.400 80,265 -0.01(-0.41%)
Jun 01, 2021 2.390 2.490 2.340 2.410 68,982 +0.03(+1.26%)
May 28, 2021 2.550 2.610 2.350 2.380 91,520 -0.08(-3.25%)
May 27, 2021 2.350 2.500 2.333 2.460 157,140 +0.13(+5.58%)
May 26, 2021 2.190 2.350 2.170 2.330 84,341 +0.13(+5.91%)
May 25, 2021 2.350 2.380 2.190 2.200 75,709 -0.11(-4.76%)
May 24, 2021 2.420 2.420 2.250 2.310 108,711 -0.11(-4.55%)
May 21, 2021 2.140 2.450 2.080 2.420 284,668 +0.29(+13.62%)
May 20, 2021 2.290 2.310 2.100 2.130 314,531 -0.13(-5.75%)
May 19, 2021 2.230 2.310 2.120 2.260 187,669 -0.01(-0.44%)
May 18, 2021 2.320 2.380 2.190 2.270 283,396 -0.06(-2.58%)
May 17, 2021 2.430 2.454 2.310 2.330 240,896 -0.10(-4.12%)
May 14, 2021 2.430 2.535 2.350 2.430 131,449 +0.02(+0.83%)
May 13, 2021 2.460 2.580 2.400 2.410 192,433 -0.06(-2.43%)
May 12, 2021 2.740 2.770 2.450 2.470 94,895 -0.32(-11.47%)
May 11, 2021 2.450 2.860 2.434 2.790 387,378 +0.10(+3.72%)
May 10, 2021 2.550 2.750 2.440 2.690 233,042 +0.17(+6.75%)
May 07, 2021 2.460 2.600 2.350 2.520 198,838 +0.09(+3.70%)
May 06, 2021 2.450 2.500 2.350 2.430 195,137 -0.05(-2.02%)
May 05, 2021 2.650 2.650 2.450 2.480 194,551 -0.13(-4.98%)
May 04, 2021 2.540 2.630 2.440 2.610 150,626 +0.03(+1.16%)
May 03, 2021 2.590 2.640 2.520 2.580 98,832 +0.02(+0.78%)
Apr 30, 2021 2.620 2.710 2.540 2.560 152,700 -0.07(-2.66%)
Apr 29, 2021 2.740 2.840 2.570 2.630 71,318 -0.10(-3.66%)
Apr 28, 2021 2.820 2.830 2.700 2.730 231,432 -0.12(-4.21%)
Apr 27, 2021 2.860 3.000 2.800 2.850 210,389 +0.03(+1.06%)
Apr 26, 2021 2.680 2.960 2.680 2.820 157,692 +0.12(+4.44%)
Apr 23, 2021 2.620 2.740 2.590 2.700 101,800 +0.12(+4.65%)
Apr 22, 2021 2.630 2.700 2.530 2.580 115,060 -0.02(-0.77%)
Apr 21, 2021 2.430 2.660 2.430 2.600 131,808 +0.13(+5.26%)
Apr 20, 2021 2.460 2.500 2.400 2.470 131,492 -0.04(-1.59%)
Apr 19, 2021 2.690 2.690 2.410 2.510 198,859 -0.16(-5.99%)
Apr 16, 2021 2.540 2.700 2.500 2.670 189,800 +0.15(+5.95%)
Apr 15, 2021 2.570 2.600 2.470 2.520 247,662 -0.05(-1.95%)
Apr 14, 2021 2.700 2.750 2.550 2.570 125,664 -0.10(-3.75%)
Apr 13, 2021 2.620 2.710 2.568 2.670 81,010 +0.04(+1.52%)
Apr 12, 2021 2.760 2.770 2.480 2.630 235,564 -0.13(-4.71%)
Apr 09, 2021 2.840 2.840 2.700 2.760 77,300 -0.04(-1.43%)
Apr 08, 2021 2.880 2.910 2.740 2.800 101,620 -0.08(-2.78%)
Apr 07, 2021 3.020 3.020 2.810 2.880 104,450 -0.15(-4.95%)
Apr 06, 2021 2.830 3.150 2.830 3.030 123,739 +0.19(+6.69%)
Apr 05, 2021 3.120 3.120 2.800 2.840 215,253 -0.19(-6.27%)
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.