$4.97 -0.10 (%) Research Frontiers Inc - NASDAQ

Oct. 31, 2014 | 02:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

REFR historical data

Date Open High Low Close Volume
10/30/20145.065.214.905.0746,019
10/29/20145.165.255.075.1118,712
10/28/20145.025.225.025.1819,923
10/27/20145.005.064.955.0520,060
10/24/20144.985.144.954.9921,997
10/23/20144.625.004.624.9712,566
10/22/20144.854.964.814.9516,360
10/21/20145.005.004.844.9034,169
10/20/20144.905.004.884.9823,180
10/17/20144.804.974.794.8651,657
10/16/20144.534.824.504.8261,819
10/15/20144.774.864.684.7163,847
10/14/20145.045.044.724.9070,238
10/13/20145.165.164.985.0527,633
10/10/20145.135.165.045.0933,093
10/9/20145.275.275.135.1530,942
10/8/20145.255.375.175.3220,864
10/7/20145.325.375.255.2530,531
10/6/20145.535.665.325.3323,262
10/3/20145.425.545.405.4742,125
10/2/20145.595.605.245.4669,630
10/1/20145.695.705.575.6921,016
9/30/20145.485.755.485.7599,937
9/29/20145.365.585.285.5328,074
9/26/20145.365.625.305.4038,175
9/25/20145.145.705.105.3297,194
9/24/20145.055.165.045.1317,228
9/23/20145.095.205.075.0741,762
9/22/20145.275.285.035.1582,983
9/19/20145.195.295.175.2884,962
9/18/20145.125.195.095.1836,859
9/17/20145.115.215.005.1633,049
9/16/20145.085.155.055.0923,820
9/15/20145.055.095.055.068,576
9/12/20145.085.125.015.0627,034
9/11/20145.085.175.015.0729,758
9/10/20144.955.144.945.0854,139
9/9/20144.664.924.604.9070,651
9/8/20144.954.954.614.6960,481
9/5/20144.864.934.864.9249,391
9/4/20145.105.104.854.8946,344
9/3/20145.155.175.085.0812,096
9/2/20145.095.185.045.1611,483
8/29/20145.085.205.085.0927,669
8/28/20145.175.185.045.0821,157
8/27/20145.145.204.995.2047,432
8/26/20144.995.154.995.1541,919
8/25/20145.025.124.954.9931,945
8/22/20145.085.194.985.0124,601
8/21/20145.005.205.005.0224,351
8/20/20145.115.164.945.0345,063
8/19/20145.045.255.045.1727,721
8/18/20145.025.045.005.0042,023
8/15/20145.015.114.965.0223,305
8/14/20145.095.115.025.1131,353
8/13/20144.975.054.974.9919,286
8/12/20144.995.024.824.9332,804
8/11/20145.045.144.984.9835,774
8/8/20144.755.014.755.0090,059
8/7/20144.584.724.584.6539,505
8/6/20144.924.934.604.69121,011
8/5/20145.165.314.924.9850,644
8/4/20145.275.345.105.1822,234
8/1/20145.175.305.115.2218,125
7/31/20145.255.375.105.1929,704
7/30/20145.205.445.155.3054,419
7/29/20145.405.465.215.2341,845
7/28/20145.445.465.275.3823,984
7/25/20145.395.455.305.4030,344
7/24/20145.375.485.275.4033,699
7/23/20145.605.625.385.3933,851
7/22/20145.615.755.545.6324,382
7/21/20145.505.685.505.5841,572
7/18/20145.745.775.515.5255,198
7/17/20145.815.975.675.6968,822
7/16/20145.755.855.725.8236,155
7/15/20145.775.775.685.7319,892
7/14/20145.675.785.665.7638,608
7/11/20145.615.695.595.6510,056
7/10/20145.665.675.545.6115,563
7/9/20145.615.795.615.6619,041
7/8/20145.685.685.525.6138,844
7/7/20145.835.855.575.7344,955
7/3/20145.996.065.815.8636,455
7/2/20145.995.995.905.9233,221
7/1/20146.056.095.936.0256,416
6/30/20146.026.095.906.0641,357
6/27/20145.886.065.856.0647,925
6/26/20145.655.905.635.8832,997
6/25/20145.555.745.465.6446,487
6/24/20145.645.665.465.5785,367
6/23/20145.575.895.565.6436,921
6/20/20145.255.755.155.63230,606
6/19/20145.765.765.355.44409,919
6/18/20145.966.095.916.0137,515
6/17/20145.956.095.885.9095,361
6/16/20146.156.155.815.91110,616
6/13/20145.706.245.666.14116,864
6/12/20145.645.705.605.6730,343
6/11/20145.625.715.605.6418,876
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center