Research Frontiers Inc $5.17

up +0.01


18/9/2014 01:39 PM  |  NASDAQ : REFR  
Industries : Industrial / Industrial Electrical Equipment
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

REFR historical data

Date Open High Low Close Volume
9/17/20145.115.215.005.1633,049
9/16/20145.085.155.055.0923,820
9/15/20145.055.095.055.068,576
9/12/20145.085.125.015.0627,034
9/11/20145.085.175.015.0729,758
9/10/20144.955.144.945.0854,139
9/9/20144.664.924.604.9070,651
9/8/20144.954.954.614.6960,481
9/5/20144.864.934.864.9249,391
9/4/20145.105.104.854.8946,344
9/3/20145.155.175.085.0812,096
9/2/20145.095.185.045.1611,483
8/29/20145.085.205.085.0927,669
8/28/20145.175.185.045.0821,157
8/27/20145.145.204.995.2047,432
8/26/20144.995.154.995.1541,919
8/25/20145.025.124.954.9931,945
8/22/20145.085.194.985.0124,601
8/21/20145.005.205.005.0224,351
8/20/20145.115.164.945.0345,063
8/19/20145.045.255.045.1727,721
8/18/20145.025.045.005.0042,023
8/15/20145.015.114.965.0223,305
8/14/20145.095.115.025.1131,353
8/13/20144.975.054.974.9919,286
8/12/20144.995.024.824.9332,804
8/11/20145.045.144.984.9835,774
8/8/20144.755.014.755.0090,059
8/7/20144.584.724.584.6539,505
8/6/20144.924.934.604.69121,011
8/5/20145.165.314.924.9850,644
8/4/20145.275.345.105.1822,234
8/1/20145.175.305.115.2218,125
7/31/20145.255.375.105.1929,704
7/30/20145.205.445.155.3054,419
7/29/20145.405.465.215.2341,845
7/28/20145.445.465.275.3823,984
7/25/20145.395.455.305.4030,344
7/24/20145.375.485.275.4033,699
7/23/20145.605.625.385.3933,851
7/22/20145.615.755.545.6324,382
7/21/20145.505.685.505.5841,572
7/18/20145.745.775.515.5255,198
7/17/20145.815.975.675.6968,822
7/16/20145.755.855.725.8236,155
7/15/20145.775.775.685.7319,892
7/14/20145.675.785.665.7638,608
7/11/20145.615.695.595.6510,056
7/10/20145.665.675.545.6115,563
7/9/20145.615.795.615.6619,041
7/8/20145.685.685.525.6138,844
7/7/20145.835.855.575.7344,955
7/3/20145.996.065.815.8636,455
7/2/20145.995.995.905.9233,221
7/1/20146.056.095.936.0256,416
6/30/20146.026.095.906.0641,357
6/27/20145.886.065.856.0647,925
6/26/20145.655.905.635.8832,997
6/25/20145.555.745.465.6446,487
6/24/20145.645.665.465.5785,367
6/23/20145.575.895.565.6436,921
6/20/20145.255.755.155.63230,606
6/19/20145.765.765.355.44409,919
6/18/20145.966.095.916.0137,515
6/17/20145.956.095.885.9095,361
6/16/20146.156.155.815.91110,616
6/13/20145.706.245.666.14116,864
6/12/20145.645.705.605.6730,343
6/11/20145.625.715.605.6418,876
6/10/20145.685.805.615.6223,756
6/9/20145.625.915.625.7427,570
6/6/20145.725.765.565.698,633
6/5/20145.465.765.465.7135,625
6/4/20145.415.515.295.3953,158
6/3/20145.705.885.455.4788,778
6/2/20145.886.095.665.6985,729
5/30/20146.006.005.855.9038,943
5/29/20145.986.085.875.9628,819
5/28/20146.006.105.875.9975,565
5/27/20145.636.005.536.00112,774
5/23/20145.585.675.585.5920,829
5/22/20145.425.655.425.5552,379
5/21/20145.735.765.455.4667,745
5/20/20145.665.795.615.6951,190
5/19/20145.445.805.395.64131,860
5/16/20145.275.475.245.4444,076
5/15/20145.185.375.185.30104,477
5/14/20145.385.405.155.1550,475
5/13/20145.245.425.125.2762,982
5/12/20145.205.265.005.1981,103
5/9/20145.055.354.875.18105,754
5/8/20144.905.064.904.9848,511
5/7/20144.905.214.784.87126,061
5/6/20144.734.884.644.8651,931
5/5/20144.704.804.684.7653,094
5/2/20144.814.814.634.7217,932
5/1/20144.564.824.564.7826,269
4/30/20144.724.724.494.5519,803
4/29/20144.374.604.374.5446,141
4/28/20144.404.454.284.31110,743
Trading Center