Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Research Frontiers Incorporated - Common Stock (NQ: REFR )

1.620 +0.060 (+3.85%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	1.560	1.740	1.560	1.620	63,142	+0.05(+3.18%)
Dec 19, 2024	1.570	1.600	1.560	1.570	51,176	+0.04(+2.61%)
Dec 18, 2024	1.710	1.912	1.530	1.530	44,128	-0.20(-11.56%)
Dec 17, 2024	1.797	1.797	1.680	1.730	57,593	-0.05(-2.81%)
Dec 16, 2024	1.800	1.840	1.750	1.780	35,252	-0.05(-2.73%)
Dec 13, 2024	1.898	1.898	1.750	1.830	33,965	+0.01(+0.55%)
Dec 12, 2024	1.830	1.910	1.800	1.820	28,611	-0.04(-2.15%)
Dec 11, 2024	1.950	1.950	1.836	1.860	7,968	+0.00(+0.00%)
Dec 10, 2024	1.850	1.876	1.830	1.860	21,614	-0.01(-0.53%)
Dec 09, 2024	1.868	1.884	1.830	1.870	21,805	+0.01(+0.54%)
Dec 06, 2024	1.920	1.920	1.850	1.860	43,955	-0.01(-0.53%)
Dec 05, 2024	1.850	1.990	1.850	1.870	9,878	+0.02(+1.08%)
Dec 04, 2024	1.910	1.960	1.820	1.850	14,420	-0.10(-5.13%)
Dec 03, 2024	1.970	2.030	1.940	1.950	19,110	+0.01(+0.52%)
Dec 02, 2024	1.950	2.030	1.940	1.940	13,027	-0.01(-0.51%)
Nov 29, 2024	1.960	1.990	1.890	1.950	16,332	+0.00(+0.00%)
Nov 27, 2024	1.920	1.980	1.920	1.950	18,288	+0.01(+0.52%)
Nov 26, 2024	1.920	1.946	1.849	1.940	25,897	+0.01(+0.52%)
Nov 25, 2024	1.900	2.020	1.900	1.930	36,955	+0.06(+3.21%)
Nov 22, 2024	1.930	1.980	1.850	1.870	60,938	-0.08(-4.10%)
Nov 21, 2024	1.970	2.020	1.947	1.950	28,910	+0.00(+0.00%)
Nov 20, 2024	1.985	2.085	1.920	1.950	37,067	-0.01(-0.51%)
Nov 19, 2024	1.957	2.050	1.951	1.960	20,663	-0.01(-0.51%)
Nov 18, 2024	2.010	2.035	1.958	1.970	6,331	+0.00(+0.00%)
Nov 15, 2024	2.020	2.020	1.950	1.970	18,666	+0.00(+0.00%)
Nov 14, 2024	1.990	2.049	1.920	1.970	43,866	-0.03(-1.50%)
Nov 13, 2024	2.100	2.150	1.970	2.000	42,832	-0.10(-4.76%)
Nov 12, 2024	2.200	2.250	2.031	2.100	52,084	-0.06(-2.78%)
Nov 11, 2024	2.240	2.285	2.160	2.160	17,696	-0.13(-5.68%)
Nov 08, 2024	2.160	2.310	2.111	2.290	47,842	+0.20(+9.57%)
Nov 07, 2024	2.210	2.216	2.090	2.090	19,101	-0.08(-3.69%)
Nov 06, 2024	2.080	2.220	2.079	2.170	45,751	+0.02(+0.93%)
Nov 05, 2024	2.220	2.220	2.150	2.150	12,879	+0.01(+0.47%)
Nov 04, 2024	2.110	2.180	2.110	2.140	5,294	-0.01(-0.47%)
Nov 01, 2024	2.150	2.182	2.070	2.150	15,484	-0.05(-2.27%)
Oct 31, 2024	2.170	2.200	2.150	2.200	33,524	+0.04(+1.85%)
Oct 30, 2024	2.180	2.210	2.160	2.160	3,120	-0.05(-2.26%)
Oct 29, 2024	2.180	2.210	2.130	2.210	52,160	+0.02(+1.14%)
Oct 28, 2024	2.220	2.220	2.150	2.185	35,364	-0.00(-0.23%)
Oct 25, 2024	2.140	2.208	2.078	2.190	30,028	+0.12(+5.80%)
Oct 24, 2024	2.100	2.110	2.070	2.070	18,051	+0.00(+0.00%)
Oct 23, 2024	2.050	2.100	2.020	2.070	12,645	+0.05(+2.48%)
Oct 22, 2024	2.000	2.020	2.000	2.020	25,504	+0.03(+1.76%)
Oct 21, 2024	2.040	2.040	1.940	1.985	8,311	-0.02(-1.24%)
Oct 18, 2024	2.020	2.090	1.980	2.010	22,505	-0.00(-0.04%)
Oct 17, 2024	2.066	2.066	1.995	2.011	62,552	-0.06(-2.86%)
Oct 16, 2024	2.100	2.100	2.030	2.070	15,860	+0.03(+1.47%)
Oct 15, 2024	1.970	2.060	1.970	2.040	14,561	+0.07(+3.55%)
Oct 14, 2024	2.033	2.100	1.970	1.970	5,504	-0.01(-0.51%)
Oct 11, 2024	1.940	2.000	1.940	1.980	10,090	+0.04(+2.06%)
Oct 10, 2024	1.992	2.015	1.905	1.940	12,942	-0.04(-2.02%)
Oct 09, 2024	2.010	2.090	1.960	1.980	10,949	-0.05(-2.46%)
Oct 08, 2024	2.008	2.070	2.008	2.030	4,950	-0.03(-1.46%)
Oct 07, 2024	2.120	2.181	2.011	2.060	17,125	-0.03(-1.44%)
Oct 04, 2024	2.290	2.290	2.090	2.090	19,875	-0.07(-3.24%)
Oct 03, 2024	2.140	2.210	2.130	2.160	4,093	+0.02(+0.93%)
Oct 02, 2024	2.130	2.200	2.120	2.140	8,295	-0.03(-1.38%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Research Frontiers Incorporated - Common Stock (NQ: REFR )

Historical Prices