$4.52 -0.02 (%) Research Frontiers Inc - NASDAQ

May. 2, 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
5/2/20164.544.594.514.5222,933
4/29/20164.554.564.514.5421,679
4/28/20164.604.784.554.5914,243
4/27/20164.584.634.514.5612,442
4/26/20164.694.724.524.5834,394
4/25/20164.684.684.544.6416,665
4/22/20164.554.634.484.5614,994
4/21/20164.634.724.504.538,020
4/20/20164.504.644.504.6116,664
4/19/20164.664.704.504.5321,933
4/18/20164.724.974.694.6920,729
4/15/20164.805.014.784.7810,320
4/14/20165.025.024.814.8123,486
4/13/20164.995.024.984.9812,087
4/12/20165.025.024.984.9929,642
4/11/20164.905.034.905.0069,604
4/8/20164.904.924.824.8746,154
4/7/20164.754.854.744.8416,132
4/6/20164.714.784.634.7519,234
4/5/20164.684.724.664.6820,885
4/4/20164.644.804.644.7622,286
4/1/20164.624.744.624.6816,853
3/31/20164.734.754.564.5616,204
3/30/20164.754.884.694.6936,772
3/29/20164.754.834.704.7014,588
3/28/20164.824.914.754.8083,134
3/24/20164.754.944.754.8544,588
3/23/20164.754.834.734.745,957
3/22/20164.724.854.724.7847,832
3/21/20164.704.844.654.8365,088
3/18/20164.624.704.524.6029,436
3/17/20164.534.594.464.5020,087
3/16/20164.454.524.434.5224,728
3/15/20164.324.454.324.4312,941
3/14/20164.444.444.384.3819,488
3/11/20164.274.524.274.4416,714
3/10/20164.654.654.304.3065,644
3/9/20164.534.704.534.6725,027
3/8/20164.504.634.504.5515,441
3/7/20164.424.654.424.5615,397
3/4/20164.614.614.404.4034,230
3/3/20164.624.794.604.6144,484
3/2/20164.544.654.544.5917,302
3/1/20164.634.684.554.6113,922
2/29/20164.664.704.624.6318,017
2/26/20164.454.684.454.6132,303
2/25/20164.304.454.304.4514,089
2/24/20164.324.334.274.3319,670
2/23/20164.344.394.264.3222,344
2/22/20164.404.414.344.3929,249
2/19/20164.354.434.324.3226,626
2/18/20164.354.354.254.3315,513
2/17/20164.354.394.254.3012,869
2/16/20164.194.334.194.2935,353
2/12/20164.114.224.094.1874,233
2/11/20164.174.184.074.1025,068
2/10/20164.234.284.204.216,782
2/9/20164.084.284.044.1729,954
2/8/20164.204.214.054.1447,934
2/5/20164.344.354.234.2870,815
2/4/20164.124.394.124.3219,721
2/3/20164.224.274.084.1746,268
2/2/20164.274.344.134.2245,232
2/1/20164.304.344.164.3434,955
1/29/20164.274.404.264.2920,108
1/28/20164.234.314.234.2320,449
1/27/20164.454.454.204.2432,949
1/26/20164.214.414.214.4032,000
1/25/20164.544.544.194.2117,508
1/22/20164.404.674.184.5238,541
1/21/20164.254.524.254.3446,725
1/20/20164.154.374.104.2574,182
1/19/20164.334.374.104.21110,705
1/15/20164.464.514.354.3846,385
1/14/20164.564.584.474.52102,609
1/13/20164.794.794.504.5042,164
1/12/20164.824.824.704.7015,807
1/11/20164.824.904.674.8231,315
1/8/20164.904.904.764.8320,547
1/7/20164.984.984.754.8419,075
1/6/20165.015.094.995.0323,982
1/5/20164.855.064.835.0439,734
1/4/20165.155.204.854.8625,447
12/31/20155.215.365.175.2154,277
12/30/20155.305.355.175.2434,909
12/29/20155.405.405.285.3624,319
12/28/20155.175.405.175.3363,018
12/24/20155.195.215.125.2118,944
12/23/20155.055.195.055.1419,758
12/22/20155.005.084.905.0216,854
12/21/20154.895.024.855.0013,964
12/18/20154.854.924.854.9124,935
12/17/20154.754.924.754.8531,649
12/16/20154.584.754.574.7132,692
12/15/20154.514.634.344.5769,956
12/14/20154.704.724.504.5426,035
12/11/20154.804.804.644.7033,486
12/10/20154.784.794.674.7434,107
12/9/20154.884.894.804.8138,218
12/8/20154.924.954.884.9014,034
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center