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 (%)
Nov 30, 2005 5.580 5.760 5.500 5.660 29,376 +0.24(+4.43%)
Nov 29, 2005 5.240 5.440 5.050 5.420 49,574 +0.43(+8.62%)
Nov 28, 2005 5.600 5.670 4.990 4.990 87,239 -0.53(-9.60%)
Nov 25, 2005 5.850 5.850 5.520 5.520 28,362 -0.33(-5.64%)
Nov 23, 2005 5.990 5.990 5.780 5.850 36,002 -0.15(-2.50%)
Nov 22, 2005 6.000 6.000 5.920 6.000 27,278 +0.05(+0.84%)
Nov 21, 2005 5.900 6.000 5.900 5.950 44,857 +0.00(+0.00%)
Nov 18, 2005 6.550 7.000 5.820 5.950 117,121 -0.15(-2.46%)
Nov 17, 2005 5.201 6.300 5.201 6.100 118,228 +0.87(+16.64%)
Nov 16, 2005 5.030 5.240 5.030 5.230 22,625 +0.07(+1.35%)
Nov 15, 2005 5.190 5.210 5.000 5.160 32,282 +0.16(+3.20%)
Nov 14, 2005 4.920 5.240 4.920 5.000 45,252 +0.14(+2.88%)
Nov 11, 2005 4.780 4.910 4.660 4.860 24,185 +0.00(+0.00%)
Nov 10, 2005 4.600 5.000 4.600 4.860 36,043 +0.28(+6.11%)
Nov 09, 2005 4.590 4.700 4.580 4.580 25,698 -0.01(-0.22%)
Nov 08, 2005 4.590 4.756 4.570 4.590 12,881 -0.06(-1.29%)
Nov 07, 2005 4.820 4.820 4.560 4.650 9,907 +0.05(+1.09%)
Nov 04, 2005 4.560 4.600 4.500 4.600 36,781 +0.00(+0.00%)
Nov 03, 2005 4.600 4.640 4.500 4.600 13,612 +0.00(+0.00%)
Nov 02, 2005 4.650 4.760 4.550 4.600 18,800 -0.11(-2.36%)
Nov 01, 2005 4.770 4.770 4.600 4.711 14,092 -0.01(-0.19%)
Oct 31, 2005 4.810 4.810 4.540 4.720 40,544 -0.10(-2.07%)
Oct 28, 2005 4.880 4.890 4.760 4.820 22,027 -0.08(-1.63%)
Oct 27, 2005 5.000 5.000 4.850 4.900 28,741 +0.07(+1.45%)
Oct 26, 2005 5.210 5.210 4.760 4.830 37,883 -0.18(-3.59%)
Oct 25, 2005 5.240 5.240 5.000 5.010 54,784 +0.03(+0.60%)
Oct 24, 2005 4.750 5.000 4.550 4.980 110,374 +0.48(+10.67%)
Oct 21, 2005 4.270 4.560 4.270 4.500 56,273 +0.28(+6.57%)
Oct 20, 2005 4.000 4.250 4.000 4.223 42,471 +0.24(+6.09%)
Oct 19, 2005 3.980 4.100 3.950 3.980 11,150 -0.01(-0.25%)
Oct 18, 2005 4.140 4.150 3.990 3.990 17,637 -0.10(-2.44%)
Oct 17, 2005 4.130 4.130 3.860 4.090 24,063 +0.05(+1.24%)
Oct 14, 2005 4.000 4.250 4.000 4.040 27,602 +0.01(+0.25%)
Oct 13, 2005 4.000 4.069 4.000 4.030 12,100 -0.00(-0.10%)
Oct 12, 2005 3.950 4.200 3.950 4.034 17,302 +0.03(+0.85%)
Oct 11, 2005 4.280 4.280 3.960 4.000 31,434 -0.32(-7.41%)
Oct 10, 2005 4.500 4.530 4.320 4.320 27,985 +0.19(+4.60%)
Oct 07, 2005 4.200 4.500 3.810 4.130 81,846 -0.42(-9.23%)
Oct 06, 2005 4.650 4.790 4.390 4.550 58,307 -0.16(-3.40%)
Oct 05, 2005 5.120 5.120 4.710 4.710 42,772 -0.05(-1.12%)
Oct 04, 2005 4.900 5.120 4.680 4.763 227,438 +0.11(+2.44%)
Oct 03, 2005 3.180 5.300 3.180 4.650 458,586 +1.55(+50.00%)
Sep 30, 2005 3.060 3.150 3.050 3.100 19,800 +0.04(+1.31%)
Sep 29, 2005 3.010 3.060 2.850 3.060 19,301 +0.06(+2.00%)
Sep 28, 2005 3.000 3.120 2.990 3.000 27,075 +0.00(+0.00%)
Sep 27, 2005 2.950 3.000 2.760 3.000 16,569 +0.19(+6.76%)
Sep 26, 2005 2.860 2.860 2.630 2.810 40,129 -0.13(-4.41%)
Sep 23, 2005 2.939 3.120 2.860 2.939 15,095 +0.08(+2.78%)
Sep 22, 2005 3.000 3.000 2.860 2.860 8,969 -0.08(-2.72%)
Sep 21, 2005 3.000 3.000 2.860 2.940 7,021 -0.03(-1.01%)
Sep 20, 2005 2.950 2.970 2.870 2.970 7,844 +0.06(+2.06%)
Sep 19, 2005 2.930 2.980 2.870 2.910 8,524 -0.09(-3.00%)
Sep 16, 2005 2.860 3.000 2.850 3.000 16,100 +0.03(+1.01%)
Sep 15, 2005 2.990 3.080 2.970 2.970 12,464 +0.05(+1.71%)
Sep 14, 2005 2.910 2.950 2.910 2.920 6,700 +0.01(+0.34%)
Sep 13, 2005 2.860 3.010 2.850 2.910 8,167 +0.02(+0.69%)
Sep 12, 2005 3.030 3.030 2.880 2.890 11,900 +0.00(+0.00%)
Sep 09, 2005 2.920 2.920 2.860 2.890 25,305 -0.04(-1.37%)
Sep 08, 2005 2.860 3.000 2.750 2.930 20,219 +0.01(+0.34%)
Sep 07, 2005 2.980 3.020 2.900 2.920 7,350 -0.08(-2.67%)
Sep 06, 2005 3.000 3.000 2.850 3.000 20,722 -0.01(-0.33%)
Sep 02, 2005 2.900 3.010 2.900 3.010 5,024 +0.15(+5.24%)
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.