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 | -0.06 | -3.59281437126 | 1.67 | 1.8499 | 1.53 | 28088 | 1.63771971 | CS |
| 4 | -0.02 | -1.22699386503 | 1.63 | 1.8558 | 1.53 | 22783 | 1.65780871 | CS |
| 12 | -0.575 | -26.3157894737 | 2.185 | 2.31 | 1.53 | 26055 | 1.84247962 | CS |
| 26 | -0.37 | -18.6868686869 | 1.98 | 2.39 | 1.53 | 24881 | 1.98659912 | CS |
| 52 | 0.61 | 61 | 1 | 2.4147 | 0.9255 | 35284 | 1.75239539 | CS |
| 156 | 0.11 | 7.33333333333 | 1.5 | 2.85 | 0.9 | 35602 | 1.7184924 | CS |
| 260 | -1.59 | -49.6875 | 3.2 | 5.7 | 0.9 | 101999 | 2.81998797 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737588900 | 1.61 | 0.01 | 0.63 | 1.61 | 1.68 | 1.6 | 86017 |
| 1737502500 | 1.6 | -0.06 | -3.61 | 1.69 | 1.8499 | 1.53 | 54974 |
| 1737156900 | 1.66 | -0.01 | -0.59 | 1.65 | 1.68 | 1.65 | 15017 |
| 1737070500 | 1.6699 | -0.02 | -0.90 | 1.69 | 1.6903 | 1.6423 | 20348 |
| 1736984100 | 1.685 | 0.07 | 4.01 | 1.67 | 1.7 | 1.6431 | 22524 |
| 1736897700 | 1.62 | -0.02 | -1.22 | 1.62 | 1.6732 | 1.62 | 22562 |
| 1736811300 | 1.6399999 | -0.05 | -2.96 | 1.67 | 1.72 | 1.6399999 | 20204 |
| 1736552100 | 1.69 | 0.01 | 0.60 | 1.7 | 1.8558 | 1.67 | 21982 |
| 1736379300 | 1.68 | 0.01 | 0.60 | 1.67 | 1.74 | 1.67 | 49156 |
| 1736292900 | 1.67 | 0 | 0.00 | 1.65 | 1.8375 | 1.65 | 13655 |
| 1736206500 | 1.67 | 0.01 | 0.60 | 1.7 | 1.73 | 1.65 | 25175 |
| 1735947300 | 1.66 | -0.04 | -2.59 | 1.7 | 1.79 | 1.65 | 12728 |
| 1735860900 | 1.7041 | -0.01 | -0.35 | 1.7 | 1.79 | 1.7 | 12580 |
| 1735688100 | 1.71 | 0.01 | 0.59 | 1.7 | 1.77 | 1.7 | 25606 |
| 1735601700 | 1.7 | 0.07 | 4.29 | 1.61 | 1.7527 | 1.61 | 16207 |
| 1735342500 | 1.6299999 | 0 | 0.00 | 1.6 | 1.65 | 1.54 | 21668 |
| 1735256100 | 1.6299999 | 0.03 | 1.87 | 1.6299999 | 1.7 | 1.6 | 19885 |
| 1735077840 | 1.6 | -0.01 | -0.62 | 1.59 | 1.65 | 1.59 | 8391 |
| 1734996900 | 1.61 | -0.01 | -0.62 | 1.65 | 1.7 | 1.61 | 6573 |
| 1734737700 | 1.62 | 0.06 | 3.51 | 1.56 | 1.74 | 1.56 | 63142 |
| 1734651300 | 1.565 | 0.03 | 2.29 | 1.57 | 1.6 | 1.55 | 55048 |
| 1734564900 | 1.53 | -0.2 | -11.56 | 1.71 | 1.9116 | 1.53 | 44128 |
| 1734478500 | 1.73 | -0.05 | -2.81 | 1.78 | 1.7974 | 1.68 | 57593 |
| 1734392100 | 1.78 | -0.05 | -2.73 | 1.8 | 1.84 | 1.75 | 35252 |
| 1734132900 | 1.83 | 0.01 | 0.55 | 1.82 | 1.8977 | 1.75 | 33965 |
| 1734046500 | 1.82 | -0.04 | -2.15 | 1.83 | 1.91 | 1.8 | 28611 |
| 1733960100 | 1.86 | 0 | 0.00 | 1.95 | 1.95 | 1.8361 | 7968 |
| 1733873700 | 1.86 | -0.01 | -0.53 | 1.87 | 1.876 | 1.83 | 21614 |
| 1733787300 | 1.87 | 0.01 | 0.54 | 1.83 | 1.8841 | 1.82 | 21805 |
| 1733528100 | 1.86 | -0.01 | -0.53 | 1.85 | 1.96 | 1.85 | 43954 |
| 1733441700 | 1.87 | 0.02 | 1.08 | 1.85 | 1.99 | 1.85 | 9878 |
| 1733355300 | 1.85 | -0.1 | -5.13 | 1.91 | 1.96 | 1.82 | 14417 |
| 1733268900 | 1.95 | 0.01 | 0.52 | 1.97 | 2.0299 | 1.94 | 19110 |
| 1733182500 | 1.94 | -0.01 | -0.51 | 1.95 | 2.0299999 | 1.94 | 13027 |
| 1732917840 | 1.95 | 0 | 0.00 | 2.02 | 2.02 | 1.89 | 16332 |
| 1732750500 | 1.95 | 0.01 | 0.52 | 1.92 | 1.98 | 1.92 | 18288 |
| 1732664100 | 1.94 | 0.01 | 0.52 | 1.92 | 2.02 | 1.8491 | 25897 |
| 1732577700 | 1.93 | 0.06 | 3.21 | 1.9 | 2.02 | 1.9 | 36952 |
| 1732318500 | 1.87 | -0.08 | -4.10 | 1.93 | 1.98 | 1.85 | 60935 |
| 1732232100 | 1.95 | 0 | 0.00 | 1.97 | 2.02 | 1.9472 | 28910 |
| 1732145700 | 1.95 | -0.01 | -0.51 | 1.95 | 2.085 | 1.92 | 37067 |
| 1732059300 | 1.96 | -0.01 | -0.51 | 1.99 | 2.05 | 1.951 | 20663 |
| 1731972900 | 1.97 | 0 | 0.00 | 2 | 2.0349 | 1.9578 | 6331 |
| 1731713700 | 1.97 | 0 | 0.00 | 1.98 | 2.02 | 1.95 | 18666 |
| 1731627300 | 1.97 | -0.03 | -1.50 | 1.99 | 2.0489 | 1.92 | 43866 |
| 1731540900 | 2 | -0.1 | -4.76 | 2.1 | 2.15 | 1.97 | 42432 |
| 1731454500 | 2.1 | -0.06 | -2.78 | 2.2 | 2.2498999 | 2.0307 | 52084 |
| 1731368100 | 2.16 | -0.13 | -5.68 | 2.24 | 2.2847 | 2.16 | 17696 |
| 1731108900 | 2.29 | 0.2 | 9.57 | 2.15 | 2.31 | 1.99 | 47842 |
| 1731022500 | 2.09 | -0.08 | -3.69 | 2.21 | 2.2155999 | 2.09 | 19101 |
| 1730936100 | 2.17 | 0.02 | 0.93 | 2.08 | 2.22 | 2.08 | 45199 |
| 1730849700 | 2.15 | 0.01 | 0.47 | 2.22 | 2.24 | 2.15 | 12879 |
| 1730763300 | 2.14 | -0.01 | -0.47 | 2.11 | 2.18 | 2.11 | 5294 |
| 1730500500 | 2.15 | -0.05 | -2.27 | 2.2 | 2.2 | 2.0701 | 15484 |
| 1730414100 | 2.2 | 0.04 | 1.85 | 2.18 | 2.2 | 2.15 | 33524 |
| 1730327700 | 2.16 | -0.05 | -2.26 | 2.18 | 2.21 | 2.16 | 3120 |
| 1730241300 | 2.21 | 0.02 | 1.14 | 2.18 | 2.21 | 2.1301 | 52160 |
| 1730154900 | 2.185 | -0.01 | -0.23 | 2.22 | 2.22 | 2.15 | 35364 |
| 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 | 12645 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
