Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Research Frontiers (NQ: REFR )

1.980 -0.020 (-1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 1.960 2.000 1.960 1.980 25,989 -0.02(-1.00%)
Jul 18, 2024 2.050 2.050 1.967 2.000 16,536 -0.02(-0.99%)
Jul 17, 2024 2.050 2.070 1.970 2.020 32,244 -0.02(-0.98%)
Jul 16, 2024 2.110 2.110 1.960 2.040 25,496 -0.01(-0.49%)
Jul 15, 2024 2.120 2.150 1.980 2.050 42,015 -0.07(-3.30%)
Jul 12, 2024 1.900 2.170 1.880 2.120 84,320 +0.23(+12.17%)
Jul 11, 2024 1.920 1.960 1.890 1.890 14,585 +0.01(+0.53%)
Jul 10, 2024 1.930 2.100 1.860 1.880 40,616 -0.14(-6.93%)
Jul 09, 2024 1.860 2.090 1.835 2.020 37,749 +0.15(+8.02%)
Jul 08, 2024 1.960 1.960 1.870 1.870 4,435 -0.08(-4.10%)
Jul 05, 2024 1.930 1.970 1.890 1.950 18,591 +0.01(+0.52%)
Jul 03, 2024 1.890 1.980 1.890 1.940 7,338 +0.10(+5.43%)
Jul 02, 2024 1.800 1.920 1.800 1.840 44,183 +0.05(+2.79%)
Jul 01, 2024 1.910 1.910 1.790 1.790 12,155 -0.05(-2.72%)
Jun 28, 2024 1.880 1.881 1.780 1.840 13,733 +0.00(+0.00%)
Jun 27, 2024 1.800 1.890 1.780 1.840 16,073 +0.04(+2.22%)
Jun 26, 2024 1.780 1.845 1.780 1.800 25,058 +0.02(+1.12%)
Jun 25, 2024 1.780 1.978 1.770 1.780 62,003 +0.01(+0.56%)
Jun 24, 2024 1.800 1.970 1.750 1.770 49,123 -0.09(-4.84%)
Jun 21, 2024 1.870 2.000 1.820 1.860 68,761 +0.03(+1.64%)
Jun 20, 2024 1.800 1.913 1.800 1.830 37,074 +0.03(+1.67%)
Jun 18, 2024 1.900 1.977 1.800 1.800 69,578 -0.03(-1.64%)
Jun 17, 2024 1.840 1.880 1.800 1.830 23,965 -0.03(-1.61%)
Jun 14, 2024 1.830 1.958 1.770 1.860 45,912 +0.06(+3.33%)
Jun 13, 2024 1.850 1.940 1.780 1.800 22,373 -0.05(-2.70%)
Jun 12, 2024 1.960 2.034 1.840 1.850 59,792 -0.12(-6.33%)
Jun 11, 2024 2.010 2.045 1.930 1.975 24,070 -0.02(-1.25%)
Jun 10, 2024 1.790 2.049 1.780 2.000 83,074 +0.30(+17.65%)
Jun 07, 2024 2.100 2.100 1.650 1.700 177,305 -0.44(-20.56%)
Jun 06, 2024 2.240 2.415 2.040 2.140 166,175 -0.08(-3.60%)
Jun 05, 2024 2.110 2.250 2.110 2.220 41,185 +0.12(+5.71%)
Jun 04, 2024 2.090 2.139 2.000 2.100 52,622 -0.03(-1.41%)
Jun 03, 2024 2.110 2.180 2.040 2.130 83,864 +0.02(+0.95%)
May 31, 2024 2.140 2.170 2.040 2.110 39,982 -0.02(-0.94%)
May 30, 2024 2.160 2.180 2.100 2.130 36,451 +0.03(+1.43%)
May 29, 2024 2.180 2.180 2.070 2.100 34,455 -0.06(-2.78%)
May 28, 2024 2.100 2.250 1.960 2.160 78,256 +0.10(+4.85%)
May 24, 2024 1.910 2.140 1.890 2.060 49,865 +0.20(+10.75%)
May 23, 2024 1.900 1.950 1.860 1.860 47,565 -0.07(-3.63%)
May 22, 2024 2.010 2.020 1.890 1.930 56,929 -0.09(-4.46%)
May 21, 2024 1.960 2.140 1.920 2.020 75,305 +0.05(+2.54%)
May 20, 2024 1.920 1.970 1.865 1.970 20,913 +0.05(+2.60%)
May 17, 2024 1.980 2.000 1.780 1.920 107,482 -0.05(-2.54%)
May 16, 2024 2.120 2.120 1.920 1.970 77,575 -0.14(-6.64%)
May 15, 2024 2.150 2.230 2.000 2.110 72,758 -0.08(-3.65%)
May 14, 2024 2.120 2.242 2.120 2.190 116,362 +0.10(+4.78%)
May 13, 2024 2.070 2.200 1.910 2.090 100,977 +0.02(+0.97%)
May 10, 2024 2.030 2.210 1.800 2.070 127,617 +0.07(+3.50%)
May 09, 2024 1.820 2.050 1.820 2.000 156,176 +0.24(+13.64%)
May 08, 2024 1.650 1.780 1.650 1.760 79,741 +0.14(+8.64%)
May 07, 2024 1.630 1.650 1.610 1.620 31,019 +0.01(+0.62%)
May 06, 2024 1.590 1.650 1.583 1.610 28,283 +0.02(+1.26%)
May 03, 2024 1.600 1.610 1.580 1.590 17,705 +0.00(+0.00%)
May 02, 2024 1.590 1.600 1.530 1.590 17,334 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.