Research Frontiers (NQ: REFR )

2.150 -0.020 (-0.92%)
Streaming Delayed Price Updated: 10:55 AM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 11, 2022 2.110 2.290 2.045 2.170 98,910 -0.01(-0.46%)
Aug 10, 2022 2.020 2.240 1.930 2.180 125,094 +0.22(+11.22%)
Aug 09, 2022 2.000 2.048 1.930 1.960 39,373 -0.02(-1.01%)
Aug 08, 2022 1.900 1.990 1.830 1.980 61,809 +0.13(+7.03%)
Aug 05, 2022 1.700 2.040 1.620 1.850 266,844 +0.15(+8.82%)
Aug 04, 2022 1.600 1.730 1.600 1.700 51,470 +0.07(+4.29%)
Aug 03, 2022 1.610 1.650 1.590 1.630 11,639 +0.03(+1.87%)
Aug 02, 2022 1.610 1.610 1.580 1.600 7,403 +0.01(+0.55%)
Aug 01, 2022 1.605 1.630 1.570 1.591 18,659 +0.01(+0.72%)
Jul 29, 2022 1.590 1.620 1.580 1.580 14,533 +0.00(+0.00%)
Jul 28, 2022 1.590 1.590 1.570 1.580 12,333 +0.00(+0.00%)
Jul 27, 2022 1.630 1.630 1.560 1.580 14,792 -0.02(-1.25%)
Jul 26, 2022 1.590 1.690 1.590 1.600 12,402 +0.01(+0.63%)
Jul 25, 2022 1.710 1.710 1.550 1.590 18,808 -0.08(-4.79%)
Jul 22, 2022 1.660 1.710 1.547 1.670 44,880 +0.01(+0.60%)
Jul 21, 2022 1.720 1.720 1.570 1.660 70,880 +0.01(+0.61%)
Jul 20, 2022 1.647 1.700 1.647 1.650 7,440 +0.03(+1.85%)
Jul 19, 2022 1.710 1.750 1.610 1.620 55,055 -0.13(-7.43%)
Jul 18, 2022 1.650 1.750 1.650 1.750 73,233 +0.10(+6.06%)
Jul 15, 2022 1.670 1.700 1.650 1.650 28,126 -0.03(-1.79%)
Jul 14, 2022 1.700 1.700 1.630 1.680 19,083 -0.05(-2.89%)
Jul 13, 2022 1.750 1.750 1.730 1.730 802 -0.02(-1.14%)
Jul 12, 2022 1.750 1.760 1.700 1.750 11,500 -0.02(-1.24%)
Jul 11, 2022 1.820 1.820 1.740 1.772 11,317 -0.03(-1.56%)
Jul 08, 2022 1.870 1.870 1.770 1.800 32,370 +0.03(+1.69%)
Jul 07, 2022 1.750 1.790 1.680 1.770 19,034 +0.07(+4.12%)
Jul 06, 2022 1.790 1.790 1.630 1.700 23,070 -0.01(-0.58%)
Jul 05, 2022 1.640 1.760 1.640 1.710 26,490 +0.02(+1.18%)
Jul 01, 2022 1.680 1.730 1.680 1.690 13,130 -0.05(-2.87%)
Jun 30, 2022 1.720 1.740 1.680 1.740 16,722 +0.03(+1.75%)
Jun 29, 2022 1.730 1.730 1.675 1.710 16,870 +0.00(+0.00%)
Jun 28, 2022 1.750 1.750 1.710 1.710 6,444 +0.00(+0.00%)
Jun 27, 2022 1.780 1.800 1.610 1.710 7,737 -0.04(-2.29%)
Jun 24, 2022 1.700 1.810 1.580 1.750 27,014 +0.06(+3.55%)
Jun 23, 2022 1.670 1.730 1.670 1.690 7,474 -0.02(-1.17%)
Jun 22, 2022 1.730 1.810 1.700 1.710 17,089 -0.05(-2.84%)
Jun 21, 2022 1.625 1.810 1.625 1.760 32,821 +0.06(+3.53%)
Jun 17, 2022 1.660 1.700 1.584 1.700 24,895 +0.13(+8.28%)
Jun 16, 2022 1.520 1.730 1.520 1.570 63,299 +0.01(+0.64%)
Jun 15, 2022 1.700 1.708 1.510 1.560 119,811 -0.09(-5.45%)
Jun 14, 2022 1.700 1.700 1.650 1.650 14,947 -0.01(-0.60%)
Jun 13, 2022 1.750 1.757 1.660 1.660 65,968 -0.14(-7.78%)
Jun 10, 2022 1.900 1.903 1.800 1.800 15,131 -0.10(-5.26%)
Jun 09, 2022 1.920 2.040 1.900 1.900 21,380 -0.07(-3.55%)
Jun 08, 2022 1.960 2.070 1.940 1.970 31,627 -0.02(-1.01%)
Jun 07, 2022 2.040 2.040 1.951 1.990 61,224 +0.09(+4.73%)
Jun 06, 2022 2.050 2.050 1.900 1.900 27,695 -0.10(-5.00%)
Jun 03, 2022 1.980 2.020 1.945 2.000 55,562 +0.04(+2.04%)
Jun 02, 2022 1.960 1.970 1.910 1.960 35,667 -0.01(-0.51%)
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.