REFR

Research Frontiers Incorporated Historical Stock Prices

$6.53
*  
1.34
25.82%
Get REFR Alerts
*Delayed - data as of Mar. 30, 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-DEC-2014 TO 27-MAR-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.
16:00  5.50  6.63  5.50  6.53 1,495,220
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
02/26/2015 5.692 5.7 5.34 5.5 46,942
02/25/2015 5.57 5.7399 5.5 5.58 63,008
02/24/2015 5.15 5.55 5.12 5.54 81,822
02/23/2015 5.02 5.15 5.02 5.12 62,538
02/20/2015 5.04 5.12 5 5.07 31,911
02/19/2015 5.1188 5.125 5.0101 5.05 15,396
02/18/2015 5.075 5.13 5.05 5.06 9,941
02/17/2015 5.06 5.13 5.04 5.08 20,562
02/13/2015 5.02 5.1 5.02 5.06 13,167
02/12/2015 5.1 5.13 5 5.04 18,038
02/11/2015 5.058 5.13 4.99 5.13 12,136
02/10/2015 5.05 5.13 4.96 5.09 26,215
02/09/2015 5.026 5.05 4.98 5.04 29,992
02/06/2015 5.03 5.12 4.99 5.05 9,293
02/05/2015 5.13 5.15 5 5.03 22,581
02/04/2015 5.06 5.14 5.01 5.01 14,854
02/03/2015 5 5.13 5 5.04 6,884
02/02/2015 5.01 5.05 4.96 5.01 7,197
01/30/2015 5.0801 5.11 5.0001 5.03 10,843
01/29/2015 5.09 5.09 5 5.04 18,713
01/28/2015 5.114 5.114 5.03 5.04 9,872
01/27/2015 4.99 5.14 4.9601 5.09 6,605
01/26/2015 4.99 5.05 4.95 5.05 23,844
01/23/2015 5 5.04 4.94 4.95 32,550
01/22/2015 5.05 5.05 4.91 5 30,209
01/21/2015 5.08 5.1 5.03 5.03 32,327
01/20/2015 4.98 5.139 4.98 5.08 24,656
01/16/2015 5.03 5.06 4.91 5 18,918
01/15/2015 5.05 5.1 4.97 5.01 29,699
01/14/2015 5.12 5.15 5.05 5.08 19,334
01/13/2015 5.07 5.24 5.07 5.14 17,623
01/12/2015 5.07 5.17 5.07 5.14 10,543
01/09/2015 5.165 5.2 5.04 5.08 11,300
01/08/2015 5 5.15 4.9701 5.03 20,042
01/07/2015 5.02 5.02 4.94 4.97 7,514
01/06/2015 5.12 5.13 4.97 5.01 53,792
01/05/2015 5.07 5.23 5.07 5.12 29,482
01/02/2015 5.091 5.23 5.085 5.13 17,597
12/31/2014 5.1 5.217 5.1 5.12 31,229
12/30/2014 5.31 5.31 5.03 5.14 37,241
12/29/2014 5.21 5.35 5.2 5.23 29,245
*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?