$5.10 -0.11 (%) Research Frontiers Inc - NASDAQ

Jul. 28, 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
7/28/20155.255.255.065.1013,016
7/27/20155.295.355.055.2175,115
7/24/20155.495.535.335.3346,664
7/23/20155.455.545.455.524,905
7/22/20155.435.505.405.4810,296
7/21/20155.455.505.395.3913,959
7/20/20155.575.575.455.4515,629
7/17/20155.555.645.535.5325,511
7/16/20155.615.635.535.5816,287
7/15/20155.595.735.575.589,137
7/14/20155.755.755.545.6216,191
7/13/20155.625.765.515.5332,456
7/10/20155.615.785.615.6312,085
7/9/20155.625.785.605.6125,832
7/8/20155.525.675.525.6135,856
7/7/20155.465.535.445.5127,722
7/6/20155.405.515.395.5043,548
7/2/20155.745.745.315.4618,598
7/1/20155.355.975.355.41346,720
6/30/20155.455.575.315.3445,553
6/29/20155.575.575.375.3734,450
6/26/20155.765.765.505.5027,303
6/25/20155.735.775.655.7418,620
6/24/20155.735.815.735.7537,865
6/23/20155.775.835.725.7516,670
6/22/20155.715.795.665.7625,005
6/19/20155.795.875.605.7821,639
6/18/20155.805.925.725.8322,258
6/17/20155.685.805.635.7810,053
6/16/20155.885.885.665.6911,593
6/15/20155.815.955.805.8417,083
6/12/20155.705.885.705.8621,670
6/11/20155.685.775.635.6718,222
6/10/20155.705.735.605.6731,530
6/9/20155.695.745.635.6450,181
6/8/20155.665.815.645.6935,677
6/5/20155.615.735.515.6626,462
6/4/20155.655.685.525.5612,116
6/3/20155.725.725.525.628,085
6/2/20155.505.695.365.5650,934
6/1/20155.885.895.505.50110,928
5/29/20155.936.005.845.9049,829
5/28/20155.965.965.905.9014,980
5/27/20155.925.965.905.9298,325
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!