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

Research Frontiers (NQ: REFR )

1.860 -0.110 (-5.58%)
Streaming Delayed Price Updated: 2:27 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, 2006 5.750 5.800 5.330 5.450 87,600 -0.29(-5.05%)
Apr 27, 2006 5.450 5.770 5.370 5.740 271,291 +0.22(+3.99%)
Apr 26, 2006 5.430 5.640 5.340 5.520 41,154 +0.15(+2.79%)
Apr 25, 2006 5.500 5.500 5.280 5.370 38,430 -0.13(-2.36%)
Apr 24, 2006 5.380 5.560 5.220 5.500 41,568 +0.04(+0.73%)
Apr 21, 2006 5.500 5.720 5.400 5.460 132,828 +0.09(+1.68%)
Apr 20, 2006 5.700 5.700 5.300 5.370 170,494 -0.36(-6.28%)
Apr 19, 2006 5.390 5.730 5.320 5.730 87,362 +0.33(+6.11%)
Apr 18, 2006 5.770 5.770 5.300 5.400 78,101 -0.34(-5.92%)
Apr 17, 2006 5.010 6.000 5.010 5.740 1,141,779 +0.63(+12.33%)
Apr 13, 2006 4.750 5.130 4.750 5.110 21,816 +0.26(+5.36%)
Apr 12, 2006 5.070 5.140 4.750 4.850 126,633 -0.22(-4.34%)
Apr 11, 2006 5.460 5.990 4.860 5.070 420,133 -0.29(-5.41%)
Apr 10, 2006 5.000 5.470 4.960 5.360 384,278 +0.65(+13.80%)
Apr 07, 2006 4.810 4.900 4.620 4.710 147,928 -0.10(-2.08%)
Apr 06, 2006 4.400 5.220 4.310 4.810 352,231 +0.58(+13.71%)
Apr 05, 2006 3.950 4.390 3.800 4.230 974,899 +0.32(+8.19%)
Apr 04, 2006 4.000 4.120 3.820 3.910 83,312 +0.14(+3.77%)
Apr 03, 2006 3.950 3.950 3.710 3.768 11,622 -0.09(-2.38%)
Mar 31, 2006 3.850 3.900 3.730 3.860 116,009 -0.09(-2.28%)
Mar 30, 2006 3.800 3.990 3.800 3.950 18,893 +0.00(+0.00%)
Mar 29, 2006 3.970 4.130 3.800 3.950 47,785 -0.02(-0.50%)
Mar 28, 2006 4.100 4.100 3.970 3.970 9,313 -0.04(-1.00%)
Mar 27, 2006 3.940 4.070 3.940 4.010 5,692 +0.05(+1.26%)
Mar 24, 2006 3.980 4.170 3.930 3.960 25,202 -0.07(-1.74%)
Mar 23, 2006 4.000 4.200 3.910 4.030 28,100 +0.13(+3.33%)
Mar 22, 2006 4.100 4.100 3.880 3.900 11,600 -0.18(-4.41%)
Mar 21, 2006 4.060 4.120 4.010 4.080 12,750 +0.07(+1.75%)
Mar 20, 2006 4.200 4.590 3.990 4.010 19,686 -0.14(-3.37%)
Mar 17, 2006 3.910 4.770 3.590 4.150 67,335 +0.19(+4.80%)
Mar 16, 2006 4.000 4.050 3.900 3.960 36,599 -0.07(-1.74%)
Mar 15, 2006 3.980 4.250 3.980 4.030 20,990 -0.05(-1.23%)
Mar 14, 2006 4.000 4.100 4.000 4.080 19,110 +0.01(+0.25%)
Mar 13, 2006 4.300 4.310 4.000 4.070 71,532 -0.38(-8.54%)
Mar 10, 2006 4.430 4.460 4.300 4.450 9,690 +0.03(+0.68%)
Mar 09, 2006 4.510 4.510 4.420 4.420 3,002 -0.05(-1.12%)
Mar 08, 2006 4.650 4.650 4.410 4.470 7,952 -0.22(-4.69%)
Mar 07, 2006 4.650 4.760 4.650 4.690 10,396 -0.28(-5.63%)
Mar 06, 2006 4.290 4.970 4.290 4.970 28,296 +0.57(+12.95%)
Mar 03, 2006 4.590 4.600 4.370 4.400 12,842 -0.13(-2.87%)
Mar 02, 2006 4.350 4.530 4.180 4.530 10,825 +0.20(+4.62%)
Mar 01, 2006 4.110 4.330 4.100 4.330 34,114 +0.15(+3.59%)
Feb 28, 2006 4.200 4.250 4.050 4.180 28,937 -0.02(-0.48%)
Feb 27, 2006 4.420 4.420 4.180 4.200 31,629 -0.22(-4.98%)
Feb 24, 2006 4.430 4.600 4.300 4.420 38,631 -0.07(-1.56%)
Feb 23, 2006 4.610 4.660 4.340 4.490 45,416 -0.25(-5.27%)
Feb 22, 2006 4.600 4.870 4.580 4.740 18,117 +0.07(+1.50%)
Feb 21, 2006 4.700 5.000 4.650 4.670 21,611 -0.04(-0.85%)
Feb 17, 2006 4.730 4.810 4.700 4.710 8,766 -0.11(-2.28%)
Feb 16, 2006 4.770 4.829 4.710 4.820 18,700 +0.04(+0.84%)
Feb 15, 2006 4.880 4.970 4.740 4.780 15,736 -0.09(-1.85%)
Feb 14, 2006 5.010 5.020 4.870 4.870 10,959 -0.14(-2.79%)
Feb 13, 2006 5.040 5.050 4.990 5.010 6,464 -0.01(-0.20%)
Feb 10, 2006 5.000 5.020 4.990 5.020 2,890 +0.00(+0.00%)
Feb 09, 2006 5.000 5.060 4.950 5.020 6,631 +0.04(+0.80%)
Feb 08, 2006 4.950 5.040 4.950 4.980 3,840 +0.02(+0.40%)
Feb 07, 2006 5.000 5.090 4.910 4.960 24,000 -0.14(-2.75%)
Feb 06, 2006 5.190 5.190 5.060 5.100 10,375 -0.01(-0.20%)
Feb 03, 2006 5.090 5.130 5.070 5.110 4,490 +0.06(+1.19%)
Feb 02, 2006 5.040 5.076 5.010 5.050 5,380 +0.03(+0.60%)
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.