$1.70 0.00 (%) Research Frontiers Inc - NASDAQ

Dec. 5, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

REFR historical data

Date Open High Low Close Volume
12/5/20161.731.781.651.70115,087
12/2/20161.701.771.701.75111,512
12/1/20161.771.811.651.69103,429
11/30/20161.901.901.731.77121,498
11/29/20162.002.111.871.87200,354
11/28/20162.072.082.002.0242,910
11/25/20162.092.172.072.1130,812
11/23/20162.142.152.062.11103,647
11/22/20162.152.162.102.1348,593
11/21/20162.142.192.082.1588,135
11/18/20162.152.162.102.1683,692
11/17/20162.182.252.032.18118,058
11/16/20162.102.252.012.20101,732
11/15/20162.032.152.002.0546,682
11/14/20162.082.082.032.0420,934
11/11/20162.022.041.952.0456,469
11/10/20162.112.141.912.00120,076
11/9/20162.032.131.991.99112,846
11/8/20162.002.122.002.078,285
11/7/20162.152.152.002.0432,214
11/4/20161.922.271.912.07113,961
11/3/20162.002.061.901.9151,109
11/2/20162.162.162.022.026,323
11/1/20162.222.272.072.0925,775
10/31/20162.172.202.152.1913,330
10/28/20162.162.222.152.1515,595
10/27/20162.222.222.162.1612,840
10/26/20162.272.372.182.229,654
10/25/20162.362.432.202.2536,778
10/24/20162.402.462.332.3819,274
10/21/20162.292.462.292.3825,055
10/20/20162.222.372.222.3574,662
10/19/20162.252.282.202.2332,870
10/18/20162.182.232.152.2230,573
10/17/20162.132.252.122.205,238
10/14/20162.162.162.062.1153,617
10/13/20162.242.242.082.16122,610
10/12/20162.412.432.252.2619,841
10/11/20162.492.502.422.4214,233
10/10/20162.452.582.452.4983,426
10/7/20162.522.582.442.4842,541
10/6/20162.472.542.462.5224,727
10/5/20162.442.482.422.4743,775
10/4/20162.582.622.412.4469,123
10/3/20162.582.622.562.5688,911
9/30/20162.592.622.562.5985,781
9/29/20162.632.692.572.59112,628
9/28/20162.582.682.582.5842,880
9/27/20162.612.662.602.6122,816
9/26/20162.652.682.602.6152,700
9/23/20162.602.702.602.65107,556
9/22/20162.772.852.652.6650,150
9/21/20162.932.932.732.8023,335
9/20/20162.902.922.832.8336,480
9/19/20162.843.002.842.9576,055
9/16/20162.852.892.832.8742,328
9/15/20162.882.992.852.8716,932
9/14/20162.952.992.882.9116,355
9/13/20163.203.202.932.9315,598
9/12/20162.863.172.863.1388,953
9/9/20163.003.002.912.9313,728
9/8/20162.993.022.922.9822,338
9/7/20162.913.052.903.0047,232
9/6/20162.952.982.882.9525,783
9/2/20163.143.143.003.0134,116
9/1/20163.073.243.053.0644,473
8/31/20163.093.123.053.1120,958
8/30/20163.093.093.023.096,092
8/29/20162.903.092.823.0745,252
8/26/20162.933.002.792.975,749
8/25/20162.963.002.802.934,569
8/24/20162.973.032.922.9521,227
8/23/20163.063.062.913.006,703
8/22/20163.093.092.822.9144,649
8/19/20163.013.043.003.0111,008
8/18/20163.053.073.013.014,717
8/17/20163.093.093.043.0638,647
8/16/20163.083.143.083.0944,688
8/15/20163.063.183.013.1036,750
8/12/20163.053.123.033.0720,071
8/11/20163.003.143.003.0446,819
8/10/20163.033.052.993.0241,407
8/9/20163.003.052.883.0078,905
8/8/20163.153.152.672.91150,910
8/5/20163.253.323.083.22120,814
8/4/20163.663.683.243.4950,449
8/3/20163.763.763.503.6957,590
8/2/20163.543.793.543.7356,477
8/1/20163.353.603.343.5353,962
7/29/20163.253.483.223.4444,638
7/28/20163.113.233.103.23164,382
7/27/20163.283.303.113.1363,857
7/26/20163.223.383.213.2524,546
7/25/20163.303.363.213.2641,796
7/22/20163.403.433.283.3115,588
7/21/20163.403.443.403.4110,747
7/20/20163.423.453.413.438,899
7/19/20163.483.483.403.427,009
7/18/20163.403.473.403.4312,516
7/15/20163.413.473.403.4014,747
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center