$2.60 -0.01 (%) Research Frontiers Inc - NASDAQ

Sep. 28, 2016 | 12:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

REFR historical data

Date Open High Low Close Volume
9/27/20162.612.662.602.6122,816
9/26/20162.652.682.602.6152,700
9/23/20162.602.702.602.65107,556
9/22/20162.772.852.652.6650,150
9/21/20162.932.932.732.8023,335
9/20/20162.902.922.832.8336,480
9/19/20162.843.002.842.9576,055
9/16/20162.852.892.832.8742,328
9/15/20162.882.992.852.8716,932
9/14/20162.952.992.882.9116,355
9/13/20163.203.202.932.9315,598
9/12/20162.863.172.863.1388,953
9/9/20163.003.002.912.9313,728
9/8/20162.993.022.922.9822,338
9/7/20162.913.052.903.0047,232
9/6/20162.952.982.882.9525,783
9/2/20163.143.143.003.0134,116
9/1/20163.073.243.053.0644,473
8/31/20163.093.123.053.1120,958
8/30/20163.093.093.023.096,092
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center