Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
REFR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 1.61 | 0.00 | 0.00% | 1.63 | 1.63 | 1.565 | 5,517 |
| Apr 24 2024 | 1.61 | 0.12 | 8.05% | 1.59 | 1.649 | 1.59 | 28,089 |
| Apr 23 2024 | 1.49 | -0.03 | -1.97% | 1.56 | 1.57 | 1.4584 | 18,474 |
| Apr 22 2024 | 1.52 | -0.01 | -0.65% | 1.53 | 1.59 | 1.52 | 25,051 |
| Apr 19 2024 | 1.53 | -0.06 | -3.77% | 1.54 | 1.66 | 1.5228 | 49,268 |
| Apr 18 2024 | 1.59 | -0.05 | -3.05% | 1.67 | 1.70 | 1.58 | 56,673 |
| Apr 17 2024 | 1.64 | 0.09 | 5.81% | 1.55 | 1.64 | 1.54 | 68,283 |
| Apr 16 2024 | 1.55 | 0.09 | 6.16% | 1.47 | 1.75 | 1.39 | 79,932 |
| Apr 15 2024 | 1.46 | 0.05 | 3.91% | 1.44 | 1.50 | 1.3806 | 89,530 |
| Apr 12 2024 | 1.405 | 0.04 | 3.31% | 1.39 | 1.41 | 1.37 | 31,082 |
| Apr 11 2024 | 1.36 | 0.07 | 5.43% | 1.30 | 1.4437 | 1.30 | 69,695 |
| Apr 10 2024 | 1.29 | 0.00 | 0.00% | 1.29 | 1.29 | 1.26 | 4,851 |
| Apr 09 2024 | 1.29 | 0.02 | 1.57% | 1.28 | 1.31 | 1.24 | 6,114 |
| Apr 08 2024 | 1.27 | 0.00 | 0.00% | 1.29 | 1.29 | 1.26 | 7,657 |
| Apr 05 2024 | 1.27 | 0.03 | 2.42% | 1.22 | 1.27 | 1.16 | 20,250 |
| Apr 04 2024 | 1.24 | -0.03 | -2.36% | 1.25 | 1.355 | 1.18 | 33,380 |
| Apr 03 2024 | 1.27 | -0.05 | -3.79% | 1.29 | 1.29 | 1.21 | 29,090 |
| Apr 02 2024 | 1.32 | 0.06 | 4.76% | 1.28 | 1.32 | 1.20 | 21,065 |
| Apr 01 2024 | 1.26 | -0.04 | -3.08% | 1.33 | 1.36 | 1.25 | 29,397 |
| Mar 28 2024 | 1.30 | -0.05 | -3.70% | 1.34 | 1.3693 | 1.28 | 29,879 |
| Mar 27 2024 | 1.35 | -0.01 | -0.74% | 1.40 | 1.42 | 1.32 | 13,733 |
| Mar 26 2024 | 1.36 | -0.11 | -7.48% | 1.51 | 1.5299 | 1.32 | 78,043 |
| Mar 25 2024 | 1.47 | 0.21 | 16.67% | 1.28 | 1.57 | 1.25 | 291,119 |
| Mar 22 2024 | 1.26 | 0.05 | 4.13% | 1.23 | 1.26 | 1.22 | 10,191 |
| Mar 21 2024 | 1.21 | -0.05 | -3.97% | 1.28 | 1.30 | 1.21 | 12,630 |
| Mar 20 2024 | 1.26 | 0.02 | 1.61% | 1.26 | 1.2899 | 1.21 | 25,235 |
| Mar 19 2024 | 1.24 | -0.01 | -0.80% | 1.21 | 1.32 | 1.21 | 18,378 |
| Mar 18 2024 | 1.25 | 0.05 | 4.17% | 1.20 | 1.34 | 1.20 | 16,838 |
| Mar 15 2024 | 1.20 | -0.02 | -1.64% | 1.24 | 1.315 | 1.18 | 32,261 |
| Mar 14 2024 | 1.22 | -0.03 | -2.40% | 1.23 | 1.23 | 1.20 | 8,597 |
| Mar 13 2024 | 1.25 | -0.10 | -7.41% | 1.32 | 1.33 | 1.25 | 49,875 |
| Mar 12 2024 | 1.35 | -0.03 | -2.17% | 1.40 | 1.4194 | 1.31 | 32,751 |
| Mar 11 2024 | 1.38 | 0.06 | 4.55% | 1.36 | 1.45 | 1.31 | 150,611 |
| Mar 08 2024 | 1.32 | 0.19 | 16.81% | 1.27 | 1.42 | 1.16 | 204,338 |
| Mar 07 2024 | 1.13 | 0.04 | 3.66% | 1.10 | 1.2199 | 1.06 | 41,657 |
| Mar 06 2024 | 1.0901 | 0.06 | 5.83% | 1.05 | 1.13 | 1.03 | 172,758 |
| Mar 05 2024 | 1.03 | 0.02 | 1.98% | 1.00 | 1.0432 | 1.00 | 12,901 |
| Mar 04 2024 | 1.01 | -0.05 | -4.72% | 1.06 | 1.07 | 0.9801 | 37,181 |
| Mar 01 2024 | 1.06 | 0.08 | 8.16% | 0.98 | 1.0699 | 0.98 | 107,787 |
| Feb 29 2024 | 0.98 | -0.02 | -2.00% | 0.99 | 1.00 | 0.98 | 22,076 |
| Feb 28 2024 | 1.00 | 0.02 | 2.04% | 0.99 | 1.00 | 0.98 | 24,818 |
| Feb 27 2024 | 0.98 | 0.0499 | 5.37% | 0.9604 | 0.99 | 0.9604 | 5,556 |
| Feb 26 2024 | 0.9301 | -0.0553 | -5.61% | 0.98 | 1.015 | 0.9255 | 61,967 |
| Feb 23 2024 | 0.9854 | 0.0154 | 1.59% | 0.971 | 1.02 | 0.9611 | 26,467 |
| Feb 22 2024 | 0.97 | -0.0299 | -2.99% | 1.03 | 1.04 | 0.97 | 37,929 |
| Feb 21 2024 | 0.9999 | -0.0201 | -1.97% | 0.99 | 1.01 | 0.970101 | 48,915 |
| Feb 20 2024 | 1.02 | -0.02 | -1.92% | 1.02 | 1.035 | 0.99 | 7,984 |
| Feb 16 2024 | 1.04 | -0.02 | -1.89% | 1.05 | 1.06 | 0.995 | 20,408 |
| Feb 15 2024 | 1.06 | 0.01 | 0.95% | 1.06 | 1.06 | 1.00 | 36,007 |
| Feb 14 2024 | 1.05 | 0.00 | 0.00% | 1.09 | 1.09 | 1.02 | 23,471 |
| Feb 13 2024 | 1.05 | -0.01 | -0.94% | 1.04 | 1.05 | 1.0301 | 8,640 |
| Feb 12 2024 | 1.06 | 0.05 | 4.95% | 1.06 | 1.07 | 1.04 | 19,998 |
| Feb 09 2024 | 1.01 | -0.02 | -1.94% | 1.01 | 1.05 | 0.99 | 18,438 |
| Feb 08 2024 | 1.03 | 0.02 | 1.98% | 1.00 | 1.03 | 1.00 | 17,993 |
| Feb 07 2024 | 1.01 | -0.01 | -0.49% | 1.01 | 1.02 | 1.00 | 53,095 |
| Feb 06 2024 | 1.015 | -0.02 | -1.46% | 1.03 | 1.055 | 1.01 | 26,173 |
| Feb 05 2024 | 1.03 | -0.01 | -0.96% | 1.08 | 1.08 | 1.01 | 16,825 |
| Feb 02 2024 | 1.04 | 0.01 | 0.97% | 1.04 | 1.04 | 1.0199 | 20,170 |
| Feb 01 2024 | 1.03 | 0.01 | 0.98% | 1.05 | 1.05 | 1.0001 | 4,630 |
| Jan 31 2024 | 1.02 | -0.04 | -3.32% | 1.05 | 1.06 | 1.002 | 15,794 |
| Jan 30 2024 | 1.055 | -0.02 | -1.40% | 1.06 | 1.0934 | 1.04 | 26,388 |
| Jan 29 2024 | 1.07 | 0.03 | 2.88% | 1.04 | 1.07 | 1.04 | 5,285 |
