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

Research Frontiers (NQ: REFR )

2.080 -0.060 (-2.80%)
Streaming Delayed Price Updated: 10:49 AM EDT, Jun 7, 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 (%)
Jul 31, 2006 4.340 4.400 4.290 4.300 18,356 -0.07(-1.60%)
Jul 28, 2006 4.250 4.420 4.240 4.370 33,820 +0.12(+2.82%)
Jul 27, 2006 4.220 4.290 4.200 4.250 17,736 +0.03(+0.71%)
Jul 26, 2006 4.450 4.450 4.220 4.220 23,559 -0.10(-2.31%)
Jul 25, 2006 4.280 4.540 4.250 4.320 17,103 +0.01(+0.23%)
Jul 24, 2006 4.600 4.600 4.300 4.310 14,650 -0.07(-1.60%)
Jul 21, 2006 4.450 4.540 4.310 4.380 10,602 -0.03(-0.68%)
Jul 20, 2006 4.500 4.550 4.350 4.410 19,000 -0.07(-1.56%)
Jul 19, 2006 4.520 4.560 4.280 4.480 101,845 -0.07(-1.54%)
Jul 18, 2006 4.400 4.550 4.370 4.550 89,840 +0.13(+2.94%)
Jul 17, 2006 4.700 4.850 4.420 4.420 140,180 -0.52(-10.53%)
Jul 14, 2006 5.000 5.024 4.850 4.940 26,700 +0.03(+0.61%)
Jul 13, 2006 5.170 5.170 4.870 4.910 25,942 -0.19(-3.73%)
Jul 12, 2006 4.950 5.180 4.930 5.100 20,410 +0.12(+2.41%)
Jul 11, 2006 4.850 5.150 4.810 4.980 21,142 -0.02(-0.40%)
Jul 10, 2006 4.990 5.100 4.700 5.000 21,538 +0.23(+4.82%)
Jul 07, 2006 4.930 4.990 4.700 4.770 26,780 -0.10(-2.05%)
Jul 06, 2006 5.150 5.150 4.870 4.870 26,205 -0.29(-5.62%)
Jul 05, 2006 5.190 5.220 5.000 5.160 13,779 -0.06(-1.15%)
Jul 03, 2006 5.150 5.250 5.100 5.220 7,366 +0.04(+0.77%)
Jun 30, 2006 5.000 5.180 4.880 5.180 25,196 +0.15(+2.98%)
Jun 29, 2006 4.900 5.227 4.900 5.030 22,900 +0.10(+2.03%)
Jun 28, 2006 4.900 5.000 4.760 4.930 17,319 +0.03(+0.61%)
Jun 27, 2006 4.830 4.900 4.800 4.900 18,657 +0.07(+1.45%)
Jun 26, 2006 4.850 4.900 4.720 4.830 29,100 -0.04(-0.82%)
Jun 23, 2006 4.900 4.900 4.850 4.870 13,884 +0.00(+0.00%)
Jun 22, 2006 4.870 4.940 4.800 4.870 22,232 +0.05(+1.04%)
Jun 21, 2006 5.080 5.150 4.740 4.820 51,323 -0.29(-5.68%)
Jun 20, 2006 5.110 5.290 4.910 5.110 20,858 -0.03(-0.58%)
Jun 19, 2006 4.900 5.300 4.720 5.140 49,275 +0.23(+4.68%)
Jun 16, 2006 5.000 5.040 4.850 4.910 32,782 +0.09(+1.87%)
Jun 15, 2006 4.710 5.090 4.630 4.820 59,418 +0.22(+4.78%)
Jun 14, 2006 4.900 5.000 4.600 4.600 70,968 -0.21(-4.37%)
Jun 13, 2006 5.300 5.400 4.540 4.810 162,961 -0.57(-10.59%)
Jun 12, 2006 5.740 5.870 5.370 5.380 53,557 -0.33(-5.78%)
Jun 09, 2006 5.350 5.810 5.350 5.710 31,770 +0.40(+7.53%)
Jun 08, 2006 5.400 5.510 5.160 5.310 44,871 -0.12(-2.21%)
Jun 07, 2006 5.800 5.820 5.310 5.430 80,308 -0.35(-6.05%)
Jun 06, 2006 5.680 5.860 5.600 5.780 79,470 +0.13(+2.30%)
Jun 05, 2006 5.490 5.760 5.260 5.650 345,053 +0.19(+3.48%)
Jun 02, 2006 5.380 5.460 5.150 5.460 39,718 +0.27(+5.20%)
Jun 01, 2006 5.340 5.480 5.140 5.190 45,760 -0.21(-3.89%)
May 31, 2006 5.240 5.578 5.220 5.400 80,860 +0.06(+1.12%)
May 30, 2006 5.390 5.400 5.190 5.340 65,082 -0.09(-1.66%)
May 26, 2006 5.400 5.430 5.290 5.430 14,790 +0.04(+0.74%)
May 25, 2006 5.230 5.550 5.230 5.390 62,877 +0.14(+2.67%)
May 24, 2006 5.940 6.000 5.230 5.250 140,728 -0.73(-12.21%)
May 23, 2006 5.930 6.080 5.910 5.980 48,758 +0.03(+0.50%)
May 22, 2006 5.990 6.140 5.900 5.950 53,194 -0.09(-1.49%)
May 19, 2006 6.070 6.490 6.000 6.040 654,495 +0.04(+0.67%)
May 18, 2006 5.620 6.100 5.620 6.000 337,216 +0.17(+2.92%)
May 17, 2006 5.950 5.990 5.660 5.830 57,083 -0.17(-2.83%)
May 16, 2006 5.880 6.000 5.610 6.000 52,707 +0.20(+3.45%)
May 15, 2006 5.800 6.000 5.700 5.800 42,662 +0.20(+3.57%)
May 12, 2006 5.700 5.790 5.500 5.600 41,497 -0.10(-1.75%)
May 11, 2006 5.740 5.930 5.510 5.700 323,635 -0.09(-1.55%)
May 10, 2006 5.850 5.950 5.640 5.790 86,352 +0.11(+1.94%)
May 09, 2006 5.540 5.950 5.450 5.680 131,080 +0.09(+1.61%)
May 08, 2006 5.630 5.684 5.420 5.590 130,416 -0.08(-1.41%)
May 05, 2006 5.400 5.700 5.340 5.670 436,127 +0.33(+6.18%)
May 04, 2006 5.330 5.400 5.300 5.340 16,584 +0.04(+0.76%)
May 03, 2006 5.350 5.350 5.200 5.300 16,687 -0.05(-0.93%)
May 02, 2006 5.320 5.400 5.280 5.350 18,956 +0.03(+0.56%)
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.