REFR

Historical Stock Prices

$5.9
*  
unch
unch
Get REFR Alerts
*Delayed - data as of May 29, 2015  -  Find a broker to begin trading REFR now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 29-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/29/2015 5.93 6 5.84 5.9 49,829
05/28/2015 5.96 5.96 5.9 5.9 14,980
05/27/2015 5.923 5.96 5.9 5.92 98,325
05/26/2015 6.02 6.02 5.92 5.92 26,347
05/22/2015 6.021 6.05 5.99 5.99 78,104
05/21/2015 6.07 6.07 5.95 6 48,091
05/20/2015 6.19 6.2599 6.07 6.08 55,276
05/19/2015 6.31 6.32 6.16 6.18 51,358
05/18/2015 6.3 6.32 6.18 6.24 88,385
05/15/2015 6.11 6.25 6.11 6.24 45,136
05/14/2015 6.11 6.19 6.03 6.17 43,306
05/13/2015 6.12 6.28 6 6.11 84,918
05/12/2015 6 6.18 6 6.18 68,942
05/11/2015 5.91 6.09 5.91 6.05 65,348
05/08/2015 5.79 5.85 5.68 5.85 13,167
05/07/2015 5.66 5.8 5.66 5.78 45,349
05/06/2015 5.75 5.8 5.6101 5.67 36,673
05/05/2015 5.8 5.81 5.6375 5.73 37,257
05/04/2015 5.71 5.9299 5.71 5.8099 28,752
05/01/2015 5.66 5.75 5.66 5.7399 34,254
04/30/2015 5.82 5.85 5.67 5.67 63,352
04/29/2015 5.79 5.85 5.79 5.83 77,945
04/28/2015 5.91 5.9336 5.8 5.85 52,086
04/27/2015 6.06 6.1497 5.9 5.97 37,908
04/24/2015 6.12 6.19 6.0504 6.09 124,230
04/23/2015 6.25 6.35 6.19 6.2 55,074
04/22/2015 6.33 6.39 6.29 6.3 181,546
04/21/2015 6.35 6.36 6.1501 6.3 31,496
04/20/2015 6.31 6.389 6.27 6.31 69,948
04/17/2015 6.32 6.3385 6.26 6.32 28,919
04/16/2015 6.08 6.32 6.08 6.31 91,177
04/15/2015 6.3 6.36 6.23 6.3 87,000
04/14/2015 5.91 6.3 5.91 6.22 192,496
04/13/2015 5.89 6.04 5.8512 5.99 105,200
04/10/2015 6 6 5.81 5.89 30,195
04/09/2015 5.84 5.94 5.79 5.905 58,152
04/08/2015 5.76 5.86 5.76 5.84 60,262
04/07/2015 5.63 5.87 5.6101 5.81 53,388
04/06/2015 5.8 5.85 5.551 5.71 178,006
04/02/2015 6.06 6.09 5.83 5.91 146,834
04/01/2015 6.14 6.1499 5.7 6.05 206,553
03/31/2015 6.46 6.5894 5.94 6.1 750,948
03/30/2015 5.5 6.63 5.5 6.53 1,494,660
03/27/2015 5.05 5.19 4.99 5.19 37,385
03/26/2015 5.15 5.16 5.079 5.08 29,671
03/25/2015 5.25 5.25 5.16 5.16 26,583
03/24/2015 5.26 5.29 5.25 5.25 34,355
03/23/2015 5.28 5.37 5.28 5.295 38,448
03/20/2015 5.2732 5.3999 5.23 5.23 23,219
03/19/2015 5.29 5.48 5.17 5.29 51,054
03/18/2015 5.42 5.42 5.28 5.38 21,628
03/17/2015 5.45 5.52 5.26 5.3 63,661
03/16/2015 5.4 5.51 5.2101 5.48 28,746
03/13/2015 5.3 5.445 5.2 5.42 38,859
03/12/2015 5.25 5.4 5.1655 5.31 35,531
03/11/2015 5.24 5.3 5.23 5.25 36,374
03/10/2015 5.26 5.33 5.24 5.26 17,763
03/09/2015 5.312 5.37 5.25 5.26 24,305
03/06/2015 5.32 5.45 5.31 5.37 15,639
03/05/2015 5.28 5.4751 5.1901 5.32 12,436
03/04/2015 5.241 5.34 5.16 5.28 48,658
03/03/2015 5.42 5.45 5.3001 5.33 17,875
03/02/2015 5.465 5.66 5.33 5.33 48,779
02/27/2015 5.55 5.55 5.36 5.42 41,685
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?