$5.03 -0.01 (%) Research Frontiers Inc - NASDAQ

Jan. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

REFR historical data

Date Open High Low Close Volume
1/30/20155.085.115.005.0310,843
1/29/20155.095.095.005.0418,713
1/28/20155.115.115.035.049,872
1/27/20154.995.144.965.096,605
1/26/20154.995.054.955.0523,844
1/23/20155.005.044.944.9532,550
1/22/20155.055.054.915.0030,209
1/21/20155.085.105.035.0332,327
1/20/20154.985.144.985.0824,656
1/16/20155.035.064.915.0018,918
1/15/20155.055.104.975.0129,699
1/14/20155.125.155.055.0819,334
1/13/20155.075.245.075.1417,623
1/12/20155.075.175.075.1410,543
1/9/20155.165.205.045.0811,300
1/8/20155.005.154.975.0320,042
1/7/20155.025.024.944.977,514
1/6/20155.125.134.975.0153,792
1/5/20155.075.235.075.1229,482
1/2/20155.095.235.095.1317,597
12/31/20145.105.225.105.1231,229
12/30/20145.315.315.035.1437,241
12/29/20145.215.355.205.2329,245
12/26/20145.255.275.165.2540,239
12/24/20145.135.275.075.2730,930
12/23/20145.055.255.055.1930,675
12/22/20145.105.114.945.0678,516
12/19/20145.195.195.085.1222,386
12/18/20145.185.215.105.1633,941
12/17/20145.295.295.135.1523,878
12/16/20145.055.295.045.2417,971
12/15/20145.225.225.055.1160,582
12/12/20145.285.355.115.2117,043
12/11/20145.345.355.255.2837,796
12/10/20145.135.325.085.2263,932
12/9/20145.055.225.005.1625,588
12/8/20145.035.154.865.1351,676
12/5/20145.155.165.065.0719,757
12/4/20145.205.205.045.1918,883
12/3/20145.065.195.065.1324,911
12/2/20145.045.114.985.1117,526
12/1/20145.055.114.975.0621,237
11/28/20145.065.155.025.088,963
11/26/20145.155.314.965.13108,262
11/25/20144.905.164.905.10100,632
11/24/20144.844.904.844.8619,864
11/21/20144.894.944.814.8741,002
11/20/20144.844.954.834.8911,912
11/19/20144.814.914.764.8024,749
11/18/20144.864.894.834.894,287
11/17/20144.874.914.804.8015,991
11/14/20144.824.984.824.9017,604
11/13/20144.904.944.824.859,843
11/12/20144.864.964.804.9512,023
11/11/20144.845.004.844.8916,684
11/10/20145.035.074.704.9041,373
11/7/20144.785.094.704.9963,772
11/6/20144.714.884.714.7331,767
11/5/20144.854.854.764.8121,646
11/4/20144.984.994.764.8141,595
11/3/20144.945.004.824.9627,257
10/31/20145.085.204.934.9829,884
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center