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 (%)
Oct 31, 2016 2.170 2.200 2.150 2.190 13,330 +0.04(+1.71%)
Oct 28, 2016 2.160 2.220 2.150 2.153 15,595 -0.01(-0.32%)
Oct 27, 2016 2.220 2.220 2.160 2.160 12,840 -0.06(-2.70%)
Oct 26, 2016 2.270 2.370 2.180 2.220 9,654 -0.03(-1.33%)
Oct 25, 2016 2.360 2.430 2.200 2.250 36,778 -0.13(-5.46%)
Oct 24, 2016 2.400 2.460 2.330 2.380 19,274 +0.00(+0.00%)
Oct 21, 2016 2.290 2.460 2.290 2.380 25,055 +0.03(+1.28%)
Oct 20, 2016 2.220 2.370 2.220 2.350 74,662 +0.12(+5.38%)
Oct 19, 2016 2.250 2.280 2.200 2.230 32,870 +0.01(+0.45%)
Oct 18, 2016 2.180 2.230 2.150 2.220 30,573 +0.02(+0.91%)
Oct 17, 2016 2.130 2.250 2.115 2.200 5,238 +0.09(+4.27%)
Oct 14, 2016 2.160 2.160 2.060 2.110 53,617 -0.05(-2.31%)
Oct 13, 2016 2.240 2.240 2.080 2.160 122,610 -0.10(-4.42%)
Oct 12, 2016 2.410 2.430 2.250 2.260 19,841 -0.16(-6.61%)
Oct 11, 2016 2.490 2.500 2.420 2.420 14,233 -0.07(-2.81%)
Oct 10, 2016 2.450 2.580 2.450 2.490 83,426 +0.01(+0.40%)
Oct 07, 2016 2.520 2.580 2.441 2.480 42,541 -0.04(-1.59%)
Oct 06, 2016 2.470 2.540 2.460 2.520 24,727 +0.06(+2.23%)
Oct 05, 2016 2.440 2.480 2.420 2.465 43,775 +0.02(+1.02%)
Oct 04, 2016 2.580 2.620 2.410 2.440 69,123 -0.12(-4.69%)
Oct 03, 2016 2.580 2.620 2.560 2.560 88,911 -0.03(-1.16%)
Sep 30, 2016 2.590 2.620 2.560 2.590 85,781 +0.00(+0.00%)
Sep 29, 2016 2.630 2.690 2.570 2.590 112,628 +0.01(+0.39%)
Sep 28, 2016 2.580 2.680 2.580 2.580 42,880 -0.03(-1.15%)
Sep 27, 2016 2.610 2.660 2.600 2.610 22,816 +0.00(+0.00%)
Sep 26, 2016 2.650 2.680 2.600 2.610 52,700 -0.04(-1.51%)
Sep 23, 2016 2.600 2.700 2.600 2.650 107,556 -0.01(-0.38%)
Sep 22, 2016 2.770 2.850 2.650 2.660 50,150 -0.14(-5.00%)
Sep 21, 2016 2.930 2.930 2.730 2.800 23,335 -0.03(-1.06%)
Sep 20, 2016 2.900 2.920 2.830 2.830 36,480 -0.12(-4.07%)
Sep 19, 2016 2.840 3.000 2.840 2.950 76,055 +0.08(+2.79%)
Sep 16, 2016 2.850 2.890 2.830 2.870 42,328 +0.00(+0.00%)
Sep 15, 2016 2.880 2.990 2.850 2.870 16,932 -0.04(-1.37%)
Sep 14, 2016 2.950 2.990 2.884 2.910 16,355 -0.02(-0.68%)
Sep 13, 2016 3.200 3.200 2.930 2.930 15,598 -0.20(-6.39%)
Sep 12, 2016 2.860 3.166 2.860 3.130 88,953 +0.20(+6.83%)
Sep 09, 2016 3.000 3.000 2.910 2.930 13,728 -0.05(-1.68%)
Sep 08, 2016 2.990 3.020 2.920 2.980 22,338 -0.02(-0.67%)
Sep 07, 2016 2.910 3.050 2.900 3.000 47,232 +0.05(+1.69%)
Sep 06, 2016 2.950 2.980 2.880 2.950 25,783 -0.06(-1.99%)
Sep 02, 2016 3.140 3.010 3.010 3.010 34,100 -0.05(-1.63%)
Sep 01, 2016 3.070 3.240 3.050 3.060 44,473 -0.05(-1.61%)
Aug 31, 2016 3.090 3.120 3.050 3.110 20,958 +0.02(+0.65%)
Aug 30, 2016 3.090 3.090 3.021 3.090 6,092 +0.02(+0.65%)
Aug 29, 2016 2.900 3.090 2.820 3.070 45,252 +0.10(+3.37%)
Aug 26, 2016 2.930 3.000 2.790 2.970 5,749 +0.04(+1.35%)
Aug 25, 2016 2.960 3.000 2.800 2.930 4,569 -0.02(-0.66%)
Aug 24, 2016 2.970 3.030 2.920 2.950 21,227 -0.05(-1.67%)
Aug 23, 2016 3.055 3.055 2.910 3.000 6,703 +0.09(+3.09%)
Aug 22, 2016 3.090 3.090 2.820 2.910 44,649 -0.10(-3.32%)
Aug 19, 2016 3.010 3.040 3.000 3.010 11,008 +0.00(+0.00%)
Aug 18, 2016 3.050 3.070 3.010 3.010 4,717 -0.05(-1.63%)
Aug 17, 2016 3.090 3.090 3.040 3.060 38,647 -0.03(-0.97%)
Aug 16, 2016 3.080 3.140 3.080 3.090 44,688 -0.01(-0.32%)
Aug 15, 2016 3.060 3.180 3.010 3.100 36,750 +0.03(+0.98%)
Aug 12, 2016 3.050 3.120 3.030 3.070 20,071 +0.03(+0.99%)
Aug 11, 2016 3.000 3.140 3.000 3.040 46,819 +0.02(+0.66%)
Aug 10, 2016 3.030 3.050 2.990 3.020 41,407 +0.02(+0.67%)
Aug 09, 2016 3.000 3.050 2.880 3.000 78,905 +0.09(+3.09%)
Aug 08, 2016 3.150 3.150 2.670 2.910 150,910 -0.31(-9.63%)
Aug 05, 2016 3.250 3.320 3.084 3.220 120,814 -0.27(-7.74%)
Aug 04, 2016 3.658 3.680 3.240 3.490 50,449 -0.20(-5.42%)
Aug 03, 2016 3.760 3.760 3.503 3.690 57,590 -0.04(-1.07%)
Aug 02, 2016 3.540 3.790 3.540 3.730 56,477 +0.20(+5.67%)
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.