REFR

Research Frontiers Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Research Frontiers Inc REFR NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.07 2.9% 2.48 00:00:05
Open Price Low Price High Price Close Price Prev Close
2.43 2.35 2.5355 2.43 2.41
more quote information »

REFR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.462.862.352.63221,2520.020.81%
1 Month2.543.002.352.62170,751-0.06-2.36%
3 Months5.335.452.353.28176,157-2.85-53.47%
6 Months2.955.662.353.55287,015-0.47-15.93%
1 Year3.785.702.013.47253,483-1.30-34.39%
3 Years0.855.700.5953.22170,5091.63191.76%
5 Years4.015.700.5952.94123,829-1.53-38.15%

REFR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 14 2021 2.43 0.02 0.83% 2.43 2.5355 2.35 131,449
May 13 2021 2.41 -0.06 -2.43% 2.46 2.58 2.40 192,433
May 12 2021 2.47 -0.32 -11.47% 2.74 2.77 2.4501 94,895
May 11 2021 2.79 0.10 3.72% 2.52 2.86 2.4338 387,078
May 10 2021 2.69 0.17 6.75% 2.55 2.75 2.44 233,017
May 07 2021 2.52 0.09 3.7% 2.46 2.60 2.35 198,838
May 06 2021 2.43 -0.05 -2.02% 2.45 2.50 2.35 191,581
May 05 2021 2.48 -0.13 -4.98% 2.65 2.65 2.45 194,231
May 04 2021 2.61 0.03 1.16% 2.54 2.63 2.44 150,626
May 03 2021 2.58 0.02 0.78% 2.59 2.64 2.52 98,832
Apr 30 2021 2.56 -0.07 -2.66% 2.62 2.71 2.54 145,689
Apr 29 2021 2.63 -0.10 -3.66% 2.74 2.84 2.57 71,318
Apr 28 2021 2.73 -0.12 -4.21% 2.82 2.825 2.70 230,182
Apr 27 2021 2.85 0.03 1.06% 2.86 3.00 2.80 210,389
Apr 26 2021 2.82 0.12 4.44% 2.68 2.9569 2.68 147,512
Apr 23 2021 2.70 0.12 4.65% 2.62 2.74 2.59 101,821
Apr 22 2021 2.58 -0.02 -0.77% 2.63 2.70 2.53 115,060
Apr 21 2021 2.60 0.13 5.26% 2.43 2.66 2.43 131,445
Apr 20 2021 2.47 -0.04 -1.59% 2.46 2.50 2.40 131,492
Apr 19 2021 2.51 -0.16 -5.99% 2.69 2.69 2.41 198,741
Apr 16 2021 2.67 0.15 5.95% 2.54 2.70 2.50 189,843
See More Historical Prices »


Your Recent History
NASDAQ
REFR
Research F..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.