$4.10 -0.11 (%) Research Frontiers Inc - NASDAQ

Feb. 11, 2016 | 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
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
12/7/20154.855.004.854.9637,032
12/4/20154.764.884.764.8621,190
12/3/20154.854.894.774.7734,538
12/2/20155.005.004.854.8726,332
12/1/20155.005.084.974.9716,995
11/30/20154.935.054.935.0222,823
11/27/20154.984.994.934.9417,615
11/25/20155.055.105.005.00148,785
11/24/20154.895.064.895.0449,227
11/23/20154.894.924.874.9233,215
11/20/20154.824.964.824.9162,489
11/19/20154.845.024.754.8630,835
11/18/20154.944.964.874.9027,385
11/17/20154.775.004.774.9048,140
11/16/20154.774.844.704.8156,623
11/13/20154.854.854.774.8436,388
11/12/20154.904.954.864.8622,309
11/11/20154.894.944.824.9015,532
11/10/20154.924.954.804.9063,184
11/9/20154.985.034.884.9320,947
11/6/20155.005.014.955.0129,805
11/5/20155.015.054.975.0333,660
11/4/20155.055.055.005.0538,596
11/3/20155.055.055.015.0511,418
11/2/20155.055.054.995.0128,861
10/30/20155.065.065.035.038,708
10/29/20155.055.125.005.028,561
10/28/20155.075.165.005.0348,534
10/27/20155.155.154.975.0163,385
10/26/20155.295.395.115.2037,958
10/23/20155.195.295.195.2724,502
10/22/20155.215.255.175.1917,419
10/21/20155.085.215.085.1419,497
10/20/20155.175.315.105.1310,675
10/19/20155.215.245.185.215,511
10/16/20155.315.315.065.1823,804
10/15/20155.155.305.155.2720,472
10/14/20155.265.295.165.1610,052
10/13/20155.305.355.195.279,878
10/12/20155.275.285.175.2321,706
10/9/20155.245.365.215.3511,425
10/8/20155.225.295.155.2513,912
10/7/20155.205.305.205.2714,331
10/6/20155.055.305.055.259,670
10/5/20155.175.175.005.0931,806
10/2/20155.005.154.975.0811,750
10/1/20155.045.174.965.0419,836
9/30/20155.065.125.015.078,540
9/29/20155.065.064.985.0237,811
9/28/20155.185.184.984.9864,519
9/25/20155.225.255.175.1817,094
9/24/20155.255.255.145.1414,053
9/23/20155.215.335.215.276,746
9/22/20155.255.385.245.2817,326
9/21/20155.295.405.295.3426,632
9/18/20155.125.305.035.2952,666
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center