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 (%)
Aug 31, 2005 2.860 3.000 2.850 2.870 12,300 -0.12(-4.01%)
Aug 30, 2005 2.800 3.000 2.800 2.990 9,370 +0.14(+4.91%)
Aug 29, 2005 2.750 2.860 2.750 2.850 21,990 +0.07(+2.52%)
Aug 26, 2005 3.000 3.060 2.750 2.780 29,601 -0.03(-1.07%)
Aug 25, 2005 2.980 2.980 2.620 2.810 16,613 -0.14(-4.75%)
Aug 24, 2005 2.980 2.980 2.920 2.950 8,400 -0.03(-1.01%)
Aug 23, 2005 2.860 2.990 2.860 2.980 9,594 +0.13(+4.56%)
Aug 22, 2005 3.000 3.030 2.670 2.850 34,689 -0.18(-5.88%)
Aug 19, 2005 3.050 3.055 3.005 3.028 5,250 -0.00(-0.07%)
Aug 18, 2005 3.061 3.200 3.010 3.030 18,679 -0.03(-0.98%)
Aug 17, 2005 3.050 3.200 3.050 3.060 5,724 +0.06(+2.00%)
Aug 16, 2005 3.290 3.500 2.980 3.000 27,956 -0.29(-8.81%)
Aug 15, 2005 3.150 3.470 3.110 3.290 35,229 +0.14(+4.44%)
Aug 12, 2005 3.000 3.150 2.930 3.150 9,840 +0.15(+5.00%)
Aug 11, 2005 2.940 3.100 2.940 3.000 4,500 +0.00(+0.00%)
Aug 10, 2005 3.040 3.050 2.930 3.000 15,335 -0.04(-1.32%)
Aug 09, 2005 3.000 3.050 2.900 3.040 8,448 +0.12(+4.11%)
Aug 08, 2005 2.890 2.950 2.810 2.920 6,306 -0.05(-1.68%)
Aug 05, 2005 3.000 3.000 2.900 2.970 7,700 +0.07(+2.41%)
Aug 04, 2005 2.980 2.980 2.900 2.900 13,531 -0.01(-0.34%)
Aug 03, 2005 2.890 2.990 2.890 2.910 9,050 +0.01(+0.34%)
Aug 02, 2005 3.000 3.020 2.900 2.900 21,360 +0.00(+0.00%)
Aug 01, 2005 2.860 3.090 2.550 2.900 34,476 -0.03(-1.02%)
Jul 29, 2005 2.850 3.080 2.850 2.930 25,381 -0.01(-0.34%)
Jul 28, 2005 2.960 3.080 2.800 2.940 31,648 -0.04(-1.34%)
Jul 27, 2005 3.030 3.060 2.960 2.980 20,116 -0.05(-1.65%)
Jul 26, 2005 3.110 3.110 3.030 3.030 30,290 -0.15(-4.72%)
Jul 25, 2005 3.040 3.190 3.040 3.180 5,900 +0.06(+1.92%)
Jul 22, 2005 3.220 3.260 3.100 3.120 10,900 -0.03(-0.95%)
Jul 21, 2005 3.030 3.170 3.030 3.150 27,890 +0.02(+0.64%)
Jul 20, 2005 3.070 3.310 3.010 3.130 28,494 +0.07(+2.32%)
Jul 19, 2005 3.090 3.090 2.950 3.059 27,124 -0.01(-0.36%)
Jul 18, 2005 3.370 3.370 3.000 3.070 26,700 -0.20(-6.12%)
Jul 15, 2005 3.230 3.370 3.200 3.270 7,458 +0.10(+3.15%)
Jul 14, 2005 3.130 3.310 3.050 3.170 13,031 +0.05(+1.60%)
Jul 13, 2005 3.340 3.370 3.030 3.120 18,000 -0.20(-6.02%)
Jul 12, 2005 3.130 3.440 3.130 3.320 24,085 +0.10(+3.11%)
Jul 11, 2005 3.060 3.220 3.060 3.220 20,797 +0.16(+5.23%)
Jul 08, 2005 3.000 3.060 3.000 3.060 15,658 +0.01(+0.33%)
Jul 07, 2005 3.010 3.190 3.010 3.050 20,000 +0.02(+0.66%)
Jul 06, 2005 3.040 3.120 2.950 3.030 46,722 -0.06(-1.94%)
Jul 05, 2005 3.030 3.100 3.020 3.090 13,300 -0.01(-0.32%)
Jul 01, 2005 3.450 3.450 3.030 3.100 29,200 -0.07(-2.21%)
Jun 30, 2005 3.100 3.170 2.900 3.170 20,560 +0.13(+4.27%)
Jun 29, 2005 3.050 3.089 3.040 3.040 10,569 +0.07(+2.36%)
Jun 28, 2005 2.980 3.164 2.760 2.970 63,347 -0.07(-2.30%)
Jun 27, 2005 3.130 3.130 3.000 3.040 15,289 +0.01(+0.33%)
Jun 24, 2005 2.940 3.250 2.850 3.030 78,226 +0.16(+5.57%)
Jun 23, 2005 2.990 3.020 2.770 2.870 67,175 -0.13(-4.33%)
Jun 22, 2005 3.270 3.300 2.960 3.000 131,728 -0.35(-10.45%)
Jun 21, 2005 3.420 3.449 3.290 3.350 52,860 -0.21(-5.90%)
Jun 20, 2005 3.680 3.760 3.500 3.560 22,912 -0.18(-4.81%)
Jun 17, 2005 3.740 3.850 3.600 3.740 53,408 -0.05(-1.32%)
Jun 16, 2005 3.800 3.850 3.750 3.790 20,836 -0.08(-2.07%)
Jun 15, 2005 3.820 3.890 3.820 3.870 8,594 -0.01(-0.26%)
Jun 14, 2005 3.720 3.890 3.720 3.880 18,108 +0.16(+4.30%)
Jun 13, 2005 3.900 3.910 3.720 3.720 23,969 -0.08(-2.11%)
Jun 10, 2005 3.930 4.090 3.780 3.800 47,406 -0.18(-4.52%)
Jun 09, 2005 4.200 4.270 3.950 3.980 26,695 -0.19(-4.56%)
Jun 08, 2005 4.340 4.350 4.150 4.170 24,172 -0.19(-4.36%)
Jun 07, 2005 4.330 4.390 4.160 4.360 22,050 -0.03(-0.68%)
Jun 06, 2005 4.320 4.390 4.320 4.390 8,920 +0.02(+0.46%)
Jun 03, 2005 4.340 4.490 4.340 4.370 7,402 +0.05(+1.16%)
Jun 02, 2005 4.320 4.321 4.309 4.320 9,194 +0.00(+0.00%)
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.