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

Research Frontiers (NQ: REFR )

1.940 +0.020 (+1.04%)
Streaming Delayed Price Updated: 10:23 AM EDT, May 20, 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 (%)
May 28, 2021 2.550 2.610 2.350 2.380 91,520 -0.08(-3.25%)
May 27, 2021 2.350 2.500 2.333 2.460 157,140 +0.13(+5.58%)
May 26, 2021 2.190 2.350 2.170 2.330 84,341 +0.13(+5.91%)
May 25, 2021 2.350 2.380 2.190 2.200 75,709 -0.11(-4.76%)
May 24, 2021 2.420 2.420 2.250 2.310 108,711 -0.11(-4.55%)
May 21, 2021 2.140 2.450 2.080 2.420 284,668 +0.29(+13.62%)
May 20, 2021 2.290 2.310 2.100 2.130 314,531 -0.13(-5.75%)
May 19, 2021 2.230 2.310 2.120 2.260 187,669 -0.01(-0.44%)
May 18, 2021 2.320 2.380 2.190 2.270 283,396 -0.06(-2.58%)
May 17, 2021 2.430 2.454 2.310 2.330 240,896 -0.10(-4.12%)
May 14, 2021 2.430 2.535 2.350 2.430 131,449 +0.02(+0.83%)
May 13, 2021 2.460 2.580 2.400 2.410 192,433 -0.06(-2.43%)
May 12, 2021 2.740 2.770 2.450 2.470 94,895 -0.32(-11.47%)
May 11, 2021 2.450 2.860 2.434 2.790 387,378 +0.10(+3.72%)
May 10, 2021 2.550 2.750 2.440 2.690 233,042 +0.17(+6.75%)
May 07, 2021 2.460 2.600 2.350 2.520 198,838 +0.09(+3.70%)
May 06, 2021 2.450 2.500 2.350 2.430 195,137 -0.05(-2.02%)
May 05, 2021 2.650 2.650 2.450 2.480 194,551 -0.13(-4.98%)
May 04, 2021 2.540 2.630 2.440 2.610 150,626 +0.03(+1.16%)
May 03, 2021 2.590 2.640 2.520 2.580 98,832 +0.02(+0.78%)
Apr 30, 2021 2.620 2.710 2.540 2.560 152,700 -0.07(-2.66%)
Apr 29, 2021 2.740 2.840 2.570 2.630 71,318 -0.10(-3.66%)
Apr 28, 2021 2.820 2.830 2.700 2.730 231,432 -0.12(-4.21%)
Apr 27, 2021 2.860 3.000 2.800 2.850 210,389 +0.03(+1.06%)
Apr 26, 2021 2.680 2.960 2.680 2.820 157,692 +0.12(+4.44%)
Apr 23, 2021 2.620 2.740 2.590 2.700 101,800 +0.12(+4.65%)
Apr 22, 2021 2.630 2.700 2.530 2.580 115,060 -0.02(-0.77%)
Apr 21, 2021 2.430 2.660 2.430 2.600 131,808 +0.13(+5.26%)
Apr 20, 2021 2.460 2.500 2.400 2.470 131,492 -0.04(-1.59%)
Apr 19, 2021 2.690 2.690 2.410 2.510 198,859 -0.16(-5.99%)
Apr 16, 2021 2.540 2.700 2.500 2.670 189,800 +0.15(+5.95%)
Apr 15, 2021 2.570 2.600 2.470 2.520 247,662 -0.05(-1.95%)
Apr 14, 2021 2.700 2.750 2.550 2.570 125,664 -0.10(-3.75%)
Apr 13, 2021 2.620 2.710 2.568 2.670 81,010 +0.04(+1.52%)
Apr 12, 2021 2.760 2.770 2.480 2.630 235,564 -0.13(-4.71%)
Apr 09, 2021 2.840 2.840 2.700 2.760 77,300 -0.04(-1.43%)
Apr 08, 2021 2.880 2.910 2.740 2.800 101,620 -0.08(-2.78%)
Apr 07, 2021 3.020 3.020 2.810 2.880 104,450 -0.15(-4.95%)
Apr 06, 2021 2.830 3.150 2.830 3.030 123,739 +0.19(+6.69%)
Apr 05, 2021 3.120 3.120 2.800 2.840 215,253 -0.19(-6.27%)
Apr 01, 2021 2.950 3.050 2.870 3.030 73,300 +0.19(+6.69%)
Mar 31, 2021 2.760 2.900 2.750 2.840 244,693 +0.13(+4.80%)
Mar 30, 2021 2.850 2.990 2.710 2.710 115,683 -0.16(-5.57%)
Mar 29, 2021 3.000 3.000 2.840 2.870 64,724 -0.12(-4.01%)
Mar 26, 2021 3.080 3.080 2.928 2.990 77,800 -0.05(-1.64%)
Mar 25, 2021 2.850 3.055 2.785 3.040 127,362 +0.13(+4.47%)
Mar 24, 2021 3.030 3.230 2.900 2.910 202,938 -0.16(-5.21%)
Mar 23, 2021 3.240 3.290 3.060 3.070 111,453 -0.21(-6.40%)
Mar 22, 2021 3.270 3.360 3.170 3.280 180,684 +0.08(+2.50%)
Mar 19, 2021 3.160 3.310 3.140 3.200 225,100 +0.01(+0.31%)
Mar 18, 2021 3.230 3.390 3.180 3.190 67,109 -0.03(-0.93%)
Mar 17, 2021 3.220 3.290 3.050 3.220 134,677 +0.00(+0.00%)
Mar 16, 2021 3.450 3.480 3.210 3.220 147,709 -0.21(-6.12%)
Mar 15, 2021 3.420 3.640 3.380 3.430 181,102 -0.15(-4.19%)
Mar 12, 2021 3.800 3.850 3.510 3.580 227,800 -0.32(-8.21%)
Mar 11, 2021 3.820 3.900 3.750 3.900 181,100 +0.15(+4.00%)
Mar 10, 2021 3.830 3.920 3.740 3.750 139,152 -0.02(-0.53%)
Mar 09, 2021 3.650 3.890 3.610 3.770 228,966 +0.24(+6.80%)
Mar 08, 2021 3.640 3.800 3.507 3.530 119,773 -0.11(-3.02%)
Mar 05, 2021 3.700 3.720 3.260 3.640 191,000 -0.04(-1.09%)
Mar 04, 2021 3.740 3.750 3.400 3.680 425,889 -0.02(-0.54%)
Mar 03, 2021 3.850 3.950 3.680 3.700 249,113 -0.19(-4.88%)
Mar 02, 2021 3.960 4.070 3.780 3.890 239,835 -0.14(-3.47%)
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.