$3.09 +0.02 (%) Research Frontiers Inc - NASDAQ

Aug. 30, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

REFR historical data

Date Open High Low Close Volume
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
7/14/20163.573.673.433.4429,962
7/13/20163.803.803.563.5916,030
7/12/20163.783.813.763.766,943
7/11/20163.723.823.703.7929,789
7/8/20163.733.733.713.7311,316
7/7/20163.683.733.673.7323,011
7/6/20163.393.663.363.6233,607
7/5/20163.593.603.403.4332,797
7/1/20163.623.633.603.604,196
6/30/20163.603.703.553.6535,388
6/29/20163.693.693.563.5614,622
6/28/20163.403.533.403.4813,745
6/27/20163.603.643.303.3132,352
6/24/20163.603.693.593.6126,821
6/23/20163.733.783.613.6640,561
6/22/20163.733.803.693.7213,086
6/21/20163.853.853.753.7517,067
6/20/20163.853.853.803.816,990
6/17/20163.813.903.803.806,791
6/16/20163.793.893.783.8423,675
6/15/20163.793.823.783.7946,715
6/14/20163.733.813.733.7821,858
6/13/20163.763.793.733.7313,715
6/10/20163.753.773.743.7626,660
6/9/20163.833.843.773.7739,462
6/8/20163.963.963.803.8418,952
6/7/20163.903.963.803.9253,755
6/6/20164.004.003.893.9129,057
6/3/20163.983.983.863.9242,060
6/2/20164.044.083.983.9810,687
6/1/20164.094.104.004.0514,033
5/31/20163.964.103.964.0724,261
5/27/20164.064.083.984.0520,344
5/26/20163.974.033.923.9924,017
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center