REFR

Research Frontiers Incorporated Historical Stock Prices

$4.87
*  
0.02
0.41%
Get REFR Alerts
*Delayed - data as of Nov. 21, 2014  -  Find a broker to begin trading REFR now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
View:    REFR Pre-Market
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-AUG-2014 TO 21-NOV-2014

Date Open High Low Close / Last Volume
16:00  4.90  4.94  4.81  4.87 41,002
11/21/2014 4.89 4.94 4.81 4.87 41,002
11/20/2014 4.84 4.95 4.83 4.89 11,912
11/19/2014 4.81 4.91 4.76 4.8 24,749
11/18/2014 4.86 4.89 4.83 4.889 4,287
11/17/2014 4.87 4.91 4.8 4.8 15,991
11/14/2014 4.82 4.979 4.82 4.9 17,404
11/13/2014 4.9 4.94 4.8201 4.85 9,843
11/12/2014 4.86 4.96 4.8 4.95 12,023
11/11/2014 4.84 5 4.84 4.89 16,684
11/10/2014 5.03 5.07 4.7 4.9 41,373
11/07/2014 4.78 5.09 4.7 4.99 63,772
11/06/2014 4.71 4.88 4.71 4.73 31,767
11/05/2014 4.85 4.85 4.76 4.81 21,646
11/04/2014 4.98 4.99 4.76 4.81 41,595
11/03/2014 4.94 5 4.82 4.96 27,257
10/31/2014 5.08 5.2 4.93 4.98 29,884
10/30/2014 5.06 5.205 4.9 5.07 46,019
10/29/2014 5.16 5.25 5.07 5.11 18,712
10/28/2014 5.02 5.22 5.02 5.18 19,923
10/27/2014 5 5.06 4.95 5.05 20,060
10/24/2014 4.98 5.14 4.948 4.99 21,997
10/23/2014 4.6147 5 4.6147 4.97 12,566
10/22/2014 4.85 4.96 4.81 4.95 16,360
10/21/2014 5 5 4.84 4.9 34,169
10/20/2014 4.9 5 4.88 4.98 23,180
10/17/2014 4.8 4.97 4.79 4.86 51,657
10/16/2014 4.53 4.82 4.5 4.82 61,819
10/15/2014 4.77 4.86 4.68 4.71 63,847
10/14/2014 5.0401 5.0445 4.72 4.9 70,238
10/13/2014 5.16 5.16 4.9799 5.05 27,633
10/10/2014 5.13 5.16 5.04 5.09 33,093
10/09/2014 5.27 5.27 5.13 5.15 30,942
10/08/2014 5.2501 5.3699 5.17 5.32 20,864
10/07/2014 5.32 5.37 5.25 5.25 30,531
10/06/2014 5.53 5.66 5.32 5.33 23,262
10/03/2014 5.42 5.54 5.4 5.47 42,125
10/02/2014 5.59 5.6 5.24 5.46 69,630
10/01/2014 5.69 5.7 5.57 5.69 21,016
09/30/2014 5.48 5.75 5.48 5.75 99,937
09/29/2014 5.36 5.58 5.275 5.53 28,074
09/26/2014 5.36 5.62 5.3 5.4 38,175
09/25/2014 5.14 5.7 5.1001 5.32 97,194
09/24/2014 5.05 5.16 5.0399 5.13 17,228
09/23/2014 5.09 5.2 5.07 5.07 41,762
09/22/2014 5.27 5.28 5.026 5.15 82,983
09/19/2014 5.19 5.29 5.17 5.28 84,962
09/18/2014 5.12 5.19 5.09 5.18 36,859
09/17/2014 5.11 5.21 5 5.16 33,049
09/16/2014 5.08 5.15 5.05 5.09 23,820
09/15/2014 5.05 5.0846 5.05 5.06 8,576
09/12/2014 5.08 5.12 5.01 5.06 27,034
09/11/2014 5.08 5.17 5.01 5.07 29,758
09/10/2014 4.95 5.14 4.94 5.08 54,139
09/09/2014 4.66 4.915 4.6 4.9 70,651
09/08/2014 4.95 4.95 4.61 4.69 60,481
09/05/2014 4.86 4.93 4.86 4.92 49,391
09/04/2014 5.1 5.1 4.85 4.89 46,344
09/03/2014 5.15 5.17 5.08 5.08 12,096
09/02/2014 5.09 5.18 5.04 5.16 11,483
08/29/2014 5.08 5.2 5.08 5.09 27,669
08/28/2014 5.17 5.18 5.0401 5.08 21,157
08/27/2014 5.14 5.2 4.99 5.2 47,432
08/26/2014 4.99 5.15 4.99 5.15 41,919
08/25/2014 5.02 5.12 4.95 4.99 31,945
08/22/2014 5.08 5.1899 4.98 5.01 24,601
08/21/2014 5 5.2 5 5.02 24,351
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?