REFR

Research Frontiers Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
0.14 5.88% 2.52 19:55:29
Open Price Low Price High Price Close Price Prev Close
2.38 2.37 2.58 2.57 2.38
more quote information »

REFR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.192.712.162.46146,1840.3315.07%
1 Month2.172.712.002.30109,5410.3516.13%
3 Months2.462.712.002.33186,8320.062.44%
6 Months4.955.662.003.13196,556-2.43-49.09%
1 Year3.445.662.003.11241,521-0.92-26.74%
3 Years0.92325.700.84893.19181,5431.60172.96%
5 Years3.255.700.5952.90130,985-0.73-22.46%

REFR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 05 2021 2.57 0.19 7.98% 2.38 2.58 2.37 111,056
Aug 04 2021 2.38 -0.01 -0.42% 2.38 2.46 2.3036 55,740
Aug 03 2021 2.39 -0.07 -2.85% 2.45 2.4599 2.36 43,464
Aug 02 2021 2.46 -0.09 -3.53% 2.59 2.71 2.40 186,050
Jul 30 2021 2.55 0.27 11.84% 2.27 2.65 2.24 331,300
Jul 29 2021 2.28 0.10 4.59% 2.19 2.32 2.16 114,367
Jul 28 2021 2.18 -0.01 -0.46% 2.19 2.24 2.16 30,371
Jul 27 2021 2.19 0.01 0.46% 2.16 2.2599 2.12 97,297
Jul 26 2021 2.18 -0.04 -1.8% 2.23 2.23 2.16 24,050
Jul 23 2021 2.22 0.00 0.0% 2.17 2.23 2.16 53,046
Jul 22 2021 2.22 0.05 2.3% 2.19 2.23 2.14 35,326
Jul 21 2021 2.17 -0.04 -1.81% 2.25 2.25 2.16 40,411
Jul 20 2021 2.21 0.10 4.74% 2.13 2.29 2.1186 94,455
Jul 19 2021 2.11 0.05 2.43% 2.01 2.14 2.00 81,616
Jul 16 2021 2.06 -0.09 -4.19% 2.14 2.15 2.05 76,384
Jul 15 2021 2.15 -0.04 -1.83% 2.15 2.16 2.08 154,302
Jul 14 2021 2.19 -0.12 -5.19% 2.30 2.31 2.16 96,209
Jul 13 2021 2.31 -0.04 -1.7% 2.34 2.37 2.22 127,175
Jul 12 2021 2.35 0.10 4.44% 2.26 2.42 2.20 271,403
Jul 09 2021 2.25 0.07 3.21% 2.22 2.3399 2.18 212,019
Jul 08 2021 2.18 -0.01 -0.46% 2.17 2.19 2.10 65,830
Jul 07 2021 2.19 -0.13 -5.6% 2.32 2.35 2.14 96,163
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.