$3.94 -0.03 (%) Research Frontiers Inc - NASDAQ

May. 26, 2016 | 02:58 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
5/25/20163.973.973.953.9712,018
5/24/20163.943.973.943.957,608
5/23/20163.913.973.913.9229,866
5/20/20163.963.973.923.9211,146
5/19/20163.923.963.923.9410,280
5/18/20164.294.293.943.9617,686
5/17/20164.144.143.963.9657,482
5/16/20164.014.173.984.1136,910
5/13/20164.204.203.863.96102,478
5/12/20164.244.294.174.1720,302
5/11/20164.324.324.274.291,085
5/10/20164.204.324.104.2849,220
5/9/20164.354.404.204.2142,140
5/6/20164.494.774.374.4050,540
5/5/20164.624.784.514.5117,800
5/4/20164.604.744.574.6929,868
5/3/20164.534.604.534.6031,699
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center