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

Research Frontiers (NQ: REFR )

2.200 +0.040 (+1.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 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 (%)
Oct 30, 2024 2.180 2.210 2.160 2.160 3,120 -0.05(-2.26%)
Oct 29, 2024 2.180 2.210 2.130 2.210 52,160 +0.02(+1.14%)
Oct 28, 2024 2.220 2.220 2.150 2.185 35,364 -0.00(-0.23%)
Oct 25, 2024 2.140 2.208 2.078 2.190 30,028 +0.12(+5.80%)
Oct 24, 2024 2.100 2.110 2.070 2.070 18,051 +0.00(+0.00%)
Oct 23, 2024 2.050 2.100 2.020 2.070 12,645 +0.05(+2.48%)
Oct 22, 2024 2.000 2.020 2.000 2.020 25,504 +0.03(+1.76%)
Oct 21, 2024 2.040 2.040 1.940 1.985 8,311 -0.02(-1.24%)
Oct 18, 2024 2.020 2.090 1.980 2.010 22,505 -0.00(-0.04%)
Oct 17, 2024 2.066 2.066 1.995 2.011 62,552 -0.06(-2.86%)
Oct 16, 2024 2.100 2.100 2.030 2.070 15,860 +0.03(+1.47%)
Oct 15, 2024 1.970 2.060 1.970 2.040 14,561 +0.07(+3.55%)
Oct 14, 2024 2.033 2.100 1.970 1.970 5,504 -0.01(-0.51%)
Oct 11, 2024 1.940 2.000 1.940 1.980 10,090 +0.04(+2.06%)
Oct 10, 2024 1.992 2.015 1.905 1.940 12,942 -0.04(-2.02%)
Oct 09, 2024 2.010 2.090 1.960 1.980 10,949 -0.05(-2.46%)
Oct 08, 2024 2.008 2.070 2.008 2.030 4,950 -0.03(-1.46%)
Oct 07, 2024 2.120 2.181 2.011 2.060 17,125 -0.03(-1.44%)
Oct 04, 2024 2.290 2.290 2.090 2.090 19,875 -0.07(-3.24%)
Oct 03, 2024 2.140 2.210 2.130 2.160 4,093 +0.02(+0.93%)
Oct 02, 2024 2.130 2.200 2.120 2.140 8,295 -0.03(-1.38%)
Oct 01, 2024 2.210 2.300 2.137 2.170 12,178 -0.02(-0.91%)
Sep 30, 2024 2.270 2.296 2.120 2.190 15,395 -0.04(-1.79%)
Sep 27, 2024 2.200 2.263 2.200 2.230 14,877 -0.05(-2.19%)
Sep 26, 2024 2.310 2.330 2.190 2.280 9,702 -0.03(-1.30%)
Sep 25, 2024 2.300 2.330 2.175 2.310 21,805 +0.02(+0.87%)
Sep 24, 2024 2.076 2.300 2.076 2.290 29,531 +0.04(+1.78%)
Sep 23, 2024 2.290 2.290 2.125 2.250 20,580 -0.07(-3.02%)
Sep 20, 2024 1.930 2.350 1.920 2.320 155,284 +0.38(+19.59%)
Sep 19, 2024 1.910 2.000 1.900 1.940 7,299 +0.11(+6.01%)
Sep 18, 2024 1.986 1.986 1.830 1.830 40,846 -0.13(-6.63%)
Sep 17, 2024 1.920 2.120 1.920 1.960 28,594 +0.05(+2.62%)
Sep 16, 2024 1.960 2.120 1.910 1.910 47,204 -0.08(-4.02%)
Sep 13, 2024 1.990 2.070 1.970 1.990 36,053 +0.00(+0.00%)
Sep 12, 2024 1.970 2.090 1.970 1.990 4,445 +0.01(+0.51%)
Sep 11, 2024 2.000 2.090 1.910 1.980 29,184 -0.02(-1.00%)
Sep 10, 2024 2.070 2.070 2.000 2.000 2,769 -0.08(-3.85%)
Sep 09, 2024 2.090 2.100 2.020 2.080 13,671 -0.01(-0.48%)
Sep 06, 2024 2.090 2.090 2.020 2.090 15,500 +0.02(+0.97%)
Sep 05, 2024 2.175 2.175 2.040 2.070 11,894 +0.00(+0.00%)
Sep 04, 2024 2.100 2.170 2.050 2.070 5,912 -0.09(-4.17%)
Sep 03, 2024 2.220 2.220 2.100 2.160 17,479 +0.00(+0.00%)
Aug 30, 2024 2.190 2.200 2.139 2.160 12,832 -0.04(-1.82%)
Aug 29, 2024 2.220 2.250 2.121 2.200 24,554 -0.05(-2.22%)
Aug 28, 2024 2.265 2.265 2.240 2.250 985 -0.01(-0.46%)
Aug 27, 2024 2.290 2.310 2.195 2.260 24,133 -0.06(-2.57%)
Aug 26, 2024 2.380 2.381 2.260 2.320 5,885 -0.03(-1.28%)
Aug 23, 2024 2.310 2.350 2.296 2.350 22,049 +0.05(+2.17%)
Aug 22, 2024 2.300 2.390 2.260 2.300 16,146 -0.02(-0.86%)
Aug 21, 2024 2.250 2.390 2.230 2.320 26,473 +0.09(+4.04%)
Aug 20, 2024 2.210 2.330 2.210 2.230 19,857 -0.09(-3.88%)
Aug 19, 2024 2.290 2.330 2.200 2.320 26,453 +0.15(+6.91%)
Aug 16, 2024 2.180 2.210 2.120 2.170 19,977 +0.02(+0.93%)
Aug 15, 2024 2.200 2.210 2.140 2.150 19,009 +0.00(+0.00%)
Aug 14, 2024 2.140 2.215 2.140 2.150 5,926 -0.01(-0.46%)
Aug 13, 2024 2.200 2.220 2.120 2.160 13,604 -0.10(-4.42%)
Aug 12, 2024 2.320 2.330 2.250 2.260 13,462 -0.05(-2.16%)
Aug 09, 2024 2.020 2.350 2.020 2.310 91,035 +0.08(+3.59%)
Aug 08, 2024 2.020 2.300 2.000 2.230 82,013 +0.21(+10.40%)
Aug 07, 2024 1.940 2.100 1.930 2.020 47,437 +0.10(+5.21%)
Aug 06, 2024 1.800 1.950 1.800 1.920 11,284 +0.10(+5.49%)
Aug 05, 2024 1.800 1.850 1.790 1.820 36,948 -0.04(-2.15%)
Aug 02, 2024 2.000 2.000 1.850 1.860 54,166 -0.04(-2.36%)
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.