$5.92 0.00 (%) Research Frontiers Inc - NASDAQ

May. 27, 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
5/26/20156.026.025.925.9226,347
5/22/20156.026.055.995.9978,104
5/21/20156.076.075.956.0048,091
5/20/20156.196.266.076.0855,276
5/19/20156.316.326.166.1851,358
5/18/20156.306.326.186.2488,385
5/15/20156.116.256.116.2445,136
5/14/20156.116.196.036.1743,306
5/13/20156.126.286.006.1184,918
5/12/20156.006.186.006.1868,942
5/11/20155.916.095.916.0565,348
5/8/20155.795.855.685.8513,167
5/7/20155.665.805.665.7845,349
5/6/20155.755.805.615.6736,673
5/5/20155.805.815.645.7337,257
5/4/20155.715.935.715.8128,752
5/1/20155.665.755.665.7434,254
4/30/20155.825.855.675.6763,352
4/29/20155.795.855.795.8377,945
4/28/20155.915.935.805.8552,086
4/27/20156.066.155.905.9737,908
4/24/20156.126.196.056.09124,230
4/23/20156.256.356.196.2055,074
4/22/20156.336.396.296.30181,546
4/21/20156.356.366.156.3031,496
4/20/20156.316.396.276.3169,948
4/17/20156.326.346.266.3228,919
4/16/20156.086.326.086.3191,177
4/15/20156.306.366.236.3087,000
4/14/20155.916.305.916.22192,596
4/13/20155.896.045.855.99105,200
4/10/20156.006.005.815.8930,195
4/9/20155.845.945.795.9158,152
4/8/20155.765.865.765.8460,262
4/7/20155.635.875.615.8153,388
4/6/20155.805.855.555.71178,006
4/2/20156.066.095.835.91146,834
4/1/20156.146.155.706.05206,553
3/31/20156.466.595.946.10751,278
3/30/20155.506.635.506.531,495,220
3/27/20155.055.194.995.1937,385
3/26/20155.155.165.085.0829,671
3/25/20155.255.255.165.1626,583
3/24/20155.265.295.255.2534,355
3/23/20155.285.375.285.3038,448
3/20/20155.275.405.235.2323,219
3/19/20155.295.485.175.2951,054
3/18/20155.425.425.285.3821,628
3/17/20155.455.525.265.3063,661
3/16/20155.405.515.215.4828,746
3/13/20155.305.455.205.4238,859
3/12/20155.255.405.175.3135,531
3/11/20155.245.305.235.2536,374
3/10/20155.265.335.245.2617,763
3/9/20155.315.375.255.2624,305
3/6/20155.325.455.315.3715,639
3/5/20155.285.485.195.3212,436
3/4/20155.245.345.165.2848,658
3/3/20155.425.455.305.3317,875
3/2/20155.475.665.335.3348,779
2/27/20155.555.555.365.4241,685
2/26/20155.695.705.345.5046,942
2/25/20155.575.745.505.5863,008
2/24/20155.155.555.125.5482,022
2/23/20155.025.155.025.1262,538
2/20/20155.045.125.005.0731,911
2/19/20155.125.135.015.0515,396
2/18/20155.085.135.055.069,941
2/17/20155.065.135.045.0820,562
2/13/20155.025.105.025.0613,167
2/12/20155.105.135.005.0418,038
2/11/20155.065.134.995.1312,136
2/10/20155.055.134.965.0926,215
2/9/20155.035.054.985.0429,992
2/6/20155.035.124.995.059,293
2/5/20155.135.155.005.0322,581
2/4/20155.065.145.015.0114,854
2/3/20155.005.135.005.046,884
2/2/20155.015.054.965.017,197
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center