Research Frontiers (NQ: REFR )

2.150 -0.050 (-2.27%)

Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	2.150	2.182	2.070	2.150	15,484	-0.05(-2.27%)
Oct 31, 2024	2.170	2.200	2.150	2.200	33,524	+0.04(+1.85%)
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%)

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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

Research Frontiers (NQ: REFR )

Historical Prices