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

Research Frontiers (NQ: REFR )

1.980 +0.010 (+0.51%)
Streaming Delayed Price Updated: 12:41 PM EDT, May 17, 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 (%)
Apr 28, 2023 1.600 1.670 1.590 1.600 28,178 -0.02(-1.23%)
Apr 27, 2023 1.600 1.700 1.590 1.620 17,241 +0.03(+1.89%)
Apr 26, 2023 1.590 1.605 1.590 1.590 2,427 +0.00(+0.00%)
Apr 25, 2023 1.659 1.659 1.590 1.590 31,050 -0.02(-1.24%)
Apr 24, 2023 1.610 1.674 1.590 1.610 8,410 -0.04(-2.42%)
Apr 21, 2023 1.590 1.650 1.590 1.650 3,625 +0.03(+1.85%)
Apr 20, 2023 1.600 1.650 1.600 1.620 15,278 -0.02(-1.22%)
Apr 19, 2023 1.590 1.650 1.590 1.640 5,453 +0.05(+3.14%)
Apr 18, 2023 1.580 1.620 1.580 1.590 70,906 +0.01(+0.63%)
Apr 17, 2023 1.590 1.630 1.580 1.580 9,033 +0.01(+0.64%)
Apr 14, 2023 1.640 1.650 1.550 1.570 39,360 -0.10(-5.99%)
Apr 13, 2023 1.660 1.703 1.630 1.670 3,272 -0.01(-0.60%)
Apr 12, 2023 1.760 1.760 1.650 1.680 24,343 +0.02(+1.20%)
Apr 11, 2023 1.740 1.740 1.600 1.660 44,219 -0.02(-1.19%)
Apr 10, 2023 1.680 1.700 1.680 1.680 4,132 +0.01(+0.60%)
Apr 06, 2023 1.640 1.706 1.640 1.670 18,124 -0.04(-2.34%)
Apr 05, 2023 1.720 1.760 1.650 1.710 27,532 -0.02(-1.15%)
Apr 04, 2023 1.690 1.740 1.680 1.730 35,670 +0.02(+1.16%)
Apr 03, 2023 1.680 1.750 1.660 1.710 37,461 +0.00(+0.00%)
Mar 31, 2023 1.700 1.740 1.680 1.710 12,795 +0.00(+0.00%)
Mar 30, 2023 1.710 1.740 1.680 1.710 34,263 -0.01(-0.58%)
Mar 29, 2023 1.790 1.800 1.710 1.720 18,478 -0.04(-2.27%)
Mar 28, 2023 1.800 1.800 1.720 1.760 34,626 +0.02(+1.15%)
Mar 27, 2023 1.780 1.790 1.710 1.740 12,811 -0.03(-1.69%)
Mar 24, 2023 1.780 1.840 1.750 1.770 22,963 -0.02(-1.12%)
Mar 23, 2023 1.780 1.800 1.780 1.790 3,226 -0.02(-1.10%)
Mar 22, 2023 1.860 1.860 1.780 1.810 13,686 +0.03(+1.69%)
Mar 21, 2023 1.810 1.840 1.780 1.780 19,899 -0.02(-1.11%)
Mar 20, 2023 1.900 1.900 1.800 1.800 19,745 -0.10(-5.26%)
Mar 17, 2023 1.850 1.950 1.850 1.900 43,612 +0.04(+2.15%)
Mar 16, 2023 1.780 1.880 1.780 1.860 6,358 +0.04(+2.20%)
Mar 15, 2023 1.860 1.861 1.820 1.820 26,878 -0.04(-2.15%)
Mar 14, 2023 1.900 1.920 1.819 1.860 39,193 -0.04(-2.11%)
Mar 13, 2023 1.780 1.920 1.780 1.900 89,971 +0.11(+6.15%)
Mar 10, 2023 1.800 1.848 1.790 1.790 12,572 +0.04(+2.29%)
Mar 09, 2023 1.810 1.818 1.750 1.750 11,798 -0.05(-2.78%)
Mar 08, 2023 1.841 1.842 1.800 1.800 16,227 -0.02(-1.10%)
Mar 07, 2023 1.850 1.870 1.820 1.820 46,428 -0.07(-3.70%)
Mar 06, 2023 1.900 1.900 1.870 1.890 9,290 -0.01(-0.53%)
Mar 03, 2023 1.900 1.940 1.890 1.900 9,309 +0.01(+0.53%)
Mar 02, 2023 1.870 1.920 1.870 1.890 22,808 +0.02(+1.07%)
Mar 01, 2023 1.868 1.900 1.868 1.870 19,623 -0.01(-0.53%)
Feb 28, 2023 1.890 1.930 1.880 1.880 12,713 +0.00(+0.27%)
Feb 27, 2023 1.920 1.950 1.852 1.875 13,510 -0.04(-2.34%)
Feb 24, 2023 1.900 1.950 1.830 1.920 13,021 -0.01(-0.52%)
Feb 23, 2023 1.950 1.970 1.920 1.930 23,155 -0.02(-1.03%)
Feb 22, 2023 1.970 1.970 1.950 1.950 3,967 +0.00(+0.00%)
Feb 21, 2023 1.980 1.980 1.930 1.950 4,570 -0.04(-2.01%)
Feb 17, 2023 1.910 2.010 1.910 1.990 9,422 +0.07(+3.65%)
Feb 16, 2023 2.020 2.020 1.890 1.920 52,173 -0.10(-4.96%)
Feb 15, 2023 1.950 2.040 1.950 2.020 4,088 +0.03(+1.51%)
Feb 14, 2023 1.970 2.000 1.920 1.990 21,707 +0.07(+3.65%)
Feb 13, 2023 1.910 1.960 1.910 1.920 8,497 -0.03(-1.54%)
Feb 10, 2023 2.000 2.064 1.920 1.950 17,304 -0.03(-1.52%)
Feb 09, 2023 2.050 2.050 1.950 1.980 37,339 -0.06(-2.94%)
Feb 08, 2023 2.040 2.041 2.030 2.040 3,768 -0.01(-0.49%)
Feb 07, 2023 2.080 2.080 2.050 2.050 7,987 -0.02(-0.97%)
Feb 06, 2023 2.070 2.070 2.040 2.070 4,723 -0.04(-1.90%)
Feb 03, 2023 2.134 2.134 2.060 2.110 14,737 +0.01(+0.48%)
Feb 02, 2023 2.115 2.115 2.070 2.100 17,335 +0.05(+2.44%)
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.