Research Frontiers Inc (REFR)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -1.51515151515 | 1.98 | 2.085 | 1.92 | 22310 | 1.9563244 | CS |
| 4 | -0.16 | -7.58293838863 | 2.11 | 2.31 | 1.92 | 28107 | 2.10677095 | CS |
| 12 | -0.23 | -10.5504587156 | 2.18 | 2.35 | 1.83 | 23376 | 2.10495704 | CS |
| 26 | -0.06 | -2.98507462687 | 2.01 | 2.4147 | 1.65 | 31346 | 2.0350867 | CS |
| 52 | 0.94 | 93.0693069307 | 1.01 | 2.4147 | 0.9 | 40326 | 1.58484706 | CS |
| 156 | -0.15 | -7.14285714286 | 2.1 | 2.85 | 0.9 | 38539 | 1.72849936 | CS |
| 260 | -1.11 | -36.2745098039 | 3.06 | 5.7 | 0.9 | 103858 | 2.83663046 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732232100 | 1.95 | 0 | 0.00 | 1.97 | 2.02 | 1.9472 | 28903 |
| 1732145700 | 1.95 | -0.01 | -0.51 | 1.95 | 2.085 | 1.92 | 37065 |
| 1732059300 | 1.96 | -0.01 | -0.51 | 1.9573 | 2.05 | 1.951 | 20618 |
| 1731972900 | 1.97 | 0 | 0.00 | 2.0099999 | 2.0349 | 1.9578 | 6301 |
| 1731713700 | 1.97 | 0 | 0.00 | 1.98 | 2.02 | 1.95 | 18665 |
| 1731627300 | 1.97 | -0.03 | -1.50 | 1.98 | 2.0489 | 1.92 | 43353 |
| 1731540900 | 2 | -0.1 | -4.76 | 2.07 | 2.15 | 1.97 | 41440 |
| 1731454500 | 2.1 | -0.06 | -2.78 | 2.2454 | 2.2498999 | 2.0307 | 51392 |
| 1731368100 | 2.16 | -0.13 | -5.68 | 2.23 | 2.2847 | 2.16 | 16874 |
| 1731108900 | 2.29 | 0.2 | 9.57 | 2.15 | 2.31 | 1.99 | 47768 |
| 1731022500 | 2.09 | -0.08 | -3.69 | 2.2155999 | 2.2155999 | 2.09 | 17899 |
| 1730936100 | 2.17 | 0.02 | 0.93 | 2.079 | 2.22 | 2.079 | 44719 |
| 1730849700 | 2.15 | 0.01 | 0.47 | 2.175 | 2.22 | 2.15 | 12372 |
| 1730763300 | 2.14 | -0.01 | -0.47 | 2.11 | 2.18 | 2.11 | 5292 |
| 1730500500 | 2.15 | -0.05 | -2.27 | 2.2 | 2.2 | 2.0701 | 15484 |
| 1730414100 | 2.2 | 0.04 | 1.85 | 2.175 | 2.2 | 2.15 | 33480 |
| 1730327700 | 2.16 | -0.05 | -2.26 | 2.185 | 2.21 | 2.16 | 3082 |
| 1730241300 | 2.21 | 0.02 | 1.14 | 2.18 | 2.21 | 2.1301 | 52159 |
| 1730154900 | 2.185 | -0.01 | -0.23 | 2.22 | 2.22 | 2.15 | 35251 |
| 1729895700 | 2.19 | 0.12 | 5.80 | 2.11 | 2.208 | 2.0777 | 30028 |
| 1729809300 | 2.07 | 0 | 0.00 | 2.08 | 2.11 | 2.07 | 18051 |
| 1729722900 | 2.07 | 0.05 | 2.48 | 2 | 2.1 | 2 | 12566 |
| 1729636500 | 2.02 | 0.03 | 1.76 | 2.0087 | 2.02 | 2 | 25278 |
| 1729550100 | 1.985 | -0.03 | -1.24 | 2.04 | 2.04 | 1.94 | 8311 |
| 1729290900 | 2.0099999 | -0 | -0.04 | 2.0099999 | 2.09 | 1.98 | 22505 |
| 1729204500 | 2.0109 | -0.06 | -2.86 | 2.06 | 2.0655 | 1.97 | 62552 |
| 1729118100 | 2.07 | 0.03 | 1.47 | 2.02 | 2.1 | 2.02 | 15660 |
| 1729031700 | 2.04 | 0.07 | 3.55 | 1.97 | 2.06 | 1.97 | 14561 |
| 1728945300 | 1.97 | -0.01 | -0.51 | 1.95 | 2.0999 | 1.95 | 5504 |
| 1728686100 | 1.98 | 0.04 | 2.06 | 1.94 | 2 | 1.94 | 9961 |
| 1728599700 | 1.94 | -0.04 | -2.02 | 1.9915 | 2.0152 | 1.905 | 12934 |
| 1728513300 | 1.98 | -0.05 | -2.46 | 2.02 | 2.09 | 1.96 | 10949 |
| 1728426900 | 2.0299999 | -0.03 | -1.46 | 2.06 | 2.07 | 2.0084 | 4689 |
| 1728340500 | 2.06 | -0.03 | -1.44 | 2.12 | 2.1807 | 2.0107 | 16491 |
| 1728081300 | 2.09 | -0.07 | -3.24 | 2.17 | 2.29 | 2.09 | 19875 |
| 1727994900 | 2.16 | 0.02 | 0.93 | 2.14 | 2.23 | 2.13 | 4072 |
| 1727908500 | 2.14 | -0.03 | -1.38 | 2.1278 | 2.2 | 2.12 | 8289 |
| 1727822100 | 2.17 | -0.02 | -0.91 | 2.15 | 2.3 | 2.1366 | 12115 |
| 1727735520 | 2.19 | -0.04 | -1.79 | 2.24 | 2.2961 | 2.12 | 15387 |
| 1727476500 | 2.23 | -0.05 | -2.19 | 2.27 | 2.27 | 2.2 | 14877 |
| 1727390100 | 2.2799999 | -0.03 | -1.30 | 2.31 | 2.3304999 | 2.1901 | 9702 |
| 1727303700 | 2.31 | 0.02 | 0.87 | 2.3 | 2.33 | 2.175 | 21800 |
| 1727217300 | 2.29 | 0.04 | 1.78 | 2.22 | 2.3 | 2.0762999 | 29531 |
| 1727130900 | 2.25 | -0.07 | -3.02 | 2.29 | 2.29 | 2.125 | 20580 |
| 1726871700 | 2.32 | 0.38 | 19.59 | 1.92 | 2.35 | 1.92 | 155279 |
| 1726785300 | 1.94 | 0.11 | 6.01 | 1.91 | 1.9999 | 1.9 | 7251 |
| 1726698900 | 1.83 | -0.13 | -6.63 | 1.98 | 1.9861 | 1.83 | 40846 |
| 1726612500 | 1.96 | 0.05 | 2.62 | 1.92 | 2.12 | 1.92 | 28460 |
| 1726526100 | 1.91 | -0.08 | -4.02 | 1.93 | 2.12 | 1.91 | 45617 |
| 1726266900 | 1.99 | 0 | 0.00 | 2.07 | 2.07 | 1.97 | 30753 |
| 1726180500 | 1.99 | 0.01 | 0.51 | 1.9703 | 2.09 | 1.9703 | 4423 |
| 1726094100 | 1.98 | -0.02 | -1.00 | 2 | 2.0899 | 1.91 | 29184 |
| 1726007700 | 2 | -0.08 | -3.85 | 2.06 | 2.06 | 2 | 2141 |
| 1725921300 | 2.08 | -0.01 | -0.48 | 2.11 | 2.11 | 2.02 | 13419 |
| 1725662100 | 2.09 | 0.02 | 0.97 | 2.09 | 2.09 | 2.02 | 15493 |
| 1725575700 | 2.07 | 0 | 0.00 | 2.1753999 | 2.1753999 | 2.04 | 11891 |
| 1725489300 | 2.07 | -0.09 | -4.17 | 2.1 | 2.1699 | 2.05 | 5912 |
| 1725402900 | 2.16 | 0 | 0.00 | 2.18 | 2.18 | 2.1 | 17279 |
| 1725057300 | 2.16 | -0.04 | -1.82 | 2.18 | 2.2 | 2.1391 | 12832 |
| 1724970900 | 2.2 | -0.05 | -2.22 | 2.22 | 2.25 | 2.1208 | 24554 |
| 1724884500 | 2.25 | -0.01 | -0.46 | 2.24 | 2.265 | 2.24 | 985 |
| 1724798100 | 2.2603 | -0.06 | -2.57 | 2.29 | 2.31 | 2.195 | 24133 |
| 1724711700 | 2.32 | -0.03 | -1.28 | 2.34 | 2.3805 | 2.2597999 | 5885 |
| 1724452500 | 2.35 | 0.05 | 2.17 | 2.31 | 2.35 | 2.2961999 | 22049 |
| 1724366100 | 2.3 | -0.02 | -0.86 | 2.3 | 2.39 | 2.2599999 | 16146 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
