REFR

Historical Stock Prices

$4.28
*  
0.04
0.93%
Get REFR Alerts
*Delayed - data as of Feb. 5, 2016  -  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: 1 Year, From 05-FEB-2015 TO 05-FEB-2016

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.
02/05/2016 4.34 4.35 4.225 4.28 70,815
02/04/2016 4.12 4.39 4.12 4.32 19,721
02/03/2016 4.22 4.2744 4.08 4.165 46,268
02/02/2016 4.27 4.34 4.13 4.22 45,232
02/01/2016 4.3 4.34 4.16 4.34 34,955
01/29/2016 4.27 4.4 4.2601 4.29 20,108
01/28/2016 4.23 4.3134 4.23 4.23 20,449
01/27/2016 4.45 4.45 4.2 4.24 32,949
01/26/2016 4.21 4.41 4.21 4.4 32,000
01/25/2016 4.54 4.54 4.19 4.21 17,508
01/22/2016 4.4 4.67 4.18 4.52 38,541
01/21/2016 4.25 4.52 4.25 4.34 46,725
01/20/2016 4.15 4.37 4.1 4.25 74,182
01/19/2016 4.33 4.371 4.1 4.21 110,705
01/15/2016 4.46 4.5099 4.35 4.38 46,385
01/14/2016 4.56 4.58 4.468 4.52 102,609
01/13/2016 4.79 4.79 4.5 4.5 42,164
01/12/2016 4.82 4.82 4.7 4.7 15,807
01/11/2016 4.82 4.9 4.67 4.82 31,315
01/08/2016 4.9 4.9 4.76 4.83 20,547
01/07/2016 4.98 4.98 4.75 4.84 19,075
01/06/2016 5.012 5.09 4.99 5.03 23,982
01/05/2016 4.85 5.06 4.8333 5.04 39,734
01/04/2016 5.15 5.2 4.85 4.86 25,447
12/31/2015 5.21 5.36 5.17 5.21 54,277
12/30/2015 5.3 5.3466 5.17 5.24 34,909
12/29/2015 5.395 5.395 5.2801 5.36 24,319
12/28/2015 5.17 5.4 5.17 5.33 63,018
12/24/2015 5.19 5.21 5.1229 5.21 18,944
12/23/2015 5.0497 5.19 5.0497 5.14 19,758
12/22/2015 5 5.08 4.9 5.015 16,854
12/21/2015 4.89 5.02 4.85 5 13,964
12/18/2015 4.85 4.92 4.85 4.91 24,935
12/17/2015 4.75 4.92 4.75 4.85 31,649
12/16/2015 4.58 4.75 4.57 4.71 32,692
12/15/2015 4.51 4.63 4.34 4.57 69,956
12/14/2015 4.7 4.72 4.5 4.54 26,035
12/11/2015 4.7999 4.7999 4.64 4.7 33,486
12/10/2015 4.78 4.79 4.67 4.74 34,107
12/09/2015 4.88 4.89 4.8 4.81 38,218
12/08/2015 4.92 4.95 4.88 4.9 14,034
12/07/2015 4.85 5 4.85 4.96 37,032
12/04/2015 4.76 4.88 4.76 4.86 21,190
12/03/2015 4.85 4.89 4.77 4.77 34,538
12/02/2015 5 5 4.85 4.87 26,332
12/01/2015 5 5.08 4.97 4.97 16,995
11/30/2015 4.93 5.05 4.93 5.02 22,823
11/27/2015 4.98 4.99 4.93 4.94 17,615
11/25/2015 5.05 5.0999 5 5 148,785
11/24/2015 4.89 5.0599 4.89 5.04 49,227
11/23/2015 4.89 4.92 4.87 4.92 33,215
11/20/2015 4.82 4.9599 4.82 4.91 62,489
11/19/2015 4.84 5.02 4.75 4.86 30,835
11/18/2015 4.94 4.96 4.87 4.9 27,385
11/17/2015 4.77 5 4.77 4.9 48,140
11/16/2015 4.77 4.84 4.695 4.81 56,623
11/13/2015 4.85 4.85 4.77 4.84 36,388
11/12/2015 4.9 4.95 4.86 4.86 22,309
11/11/2015 4.89 4.94 4.823 4.9 15,532
11/10/2015 4.92 4.95 4.8 4.9 63,184
11/09/2015 4.98 5.03 4.88 4.925 20,947
11/06/2015 5 5.014 4.95 5.01 29,805
11/05/2015 5.01 5.05 4.97 5.03 33,660
11/04/2015 5.05 5.05 5 5.05 38,596
11/03/2015 5.05 5.05 5.013 5.0496 11,418
11/02/2015 5.05 5.05 4.99 5.01 28,861
10/30/2015 5.06 5.06 5.028 5.03 8,708
10/29/2015 5.05 5.12 5 5.02 8,561
10/28/2015 5.07 5.16 5 5.03 48,534
10/27/2015 5.15 5.15 4.97 5.01 63,385
10/26/2015 5.29 5.39 5.11 5.2 37,958
10/23/2015 5.19 5.29 5.19 5.27 24,502
10/22/2015 5.21 5.25 5.17 5.19 17,419
10/21/2015 5.08 5.214 5.08 5.14 19,497
10/20/2015 5.17 5.31 5.1 5.13 10,675
10/19/2015 5.21 5.24 5.18 5.21 5,511
10/16/2015 5.31 5.31 5.06 5.18 23,804
10/15/2015 5.15 5.3001 5.15 5.27 20,472
10/14/2015 5.255 5.285 5.16 5.16 10,052
10/13/2015 5.3 5.35 5.19 5.27 9,878
10/12/2015 5.27 5.275 5.17 5.23 21,706
10/09/2015 5.24 5.36 5.21 5.35 11,425
10/08/2015 5.22 5.29 5.15 5.25 13,912
10/07/2015 5.2 5.3 5.2 5.27 14,331
10/06/2015 5.05 5.3 5.05 5.25 9,670
10/05/2015 5.17 5.17 5.0009 5.09 31,806
10/02/2015 5 5.15 4.97 5.08 11,750
10/01/2015 5.04 5.169 4.96 5.04 19,836
09/30/2015 5.06 5.12 5.01 5.07 8,540
09/29/2015 5.06 5.06 4.98 5.02 37,811
09/28/2015 5.18 5.1801 4.98 4.98 64,519
09/25/2015 5.223 5.25 5.17 5.18 17,094
09/24/2015 5.25 5.25 5.14 5.14 14,053
09/23/2015 5.211 5.33 5.211 5.27 6,746
09/22/2015 5.25 5.38 5.2388 5.28 17,326
09/21/2015 5.2897 5.4 5.2897 5.34 26,632
09/18/2015 5.12 5.3 5.03 5.29 52,666
09/17/2015 5.13 5.29 5.13 5.21 20,276
09/16/2015 5.06 5.21 5.06 5.12 12,273
09/15/2015 5.01 5.13 5.01 5.09 20,742
09/14/2015 5.1684 5.1684 5.0365 5.06 18,016
09/11/2015 5.13 5.23 5.11 5.11 68,106
09/10/2015 5.28 5.35 5.14 5.14 34,532
09/09/2015 5.42 5.47 5.26 5.29 36,746
09/08/2015 5.4 5.47 5.28 5.34 47,138
09/04/2015 5.26 5.38 5.21 5.38 25,517
09/03/2015 5.12 5.31 4.91 5.3 30,343
09/02/2015 5.21 5.24 5.09 5.09 18,402
09/01/2015 5.3 5.34 5.13 5.16 22,606
08/31/2015 5.3 5.32 5.17 5.32 21,368
08/28/2015 5.36 5.36 5.23 5.27 23,611
08/27/2015 5.16 5.26 5.091 5.26 15,490
08/26/2015 5.23 5.23 5.05 5.16 22,345
08/25/2015 4.95 5.23 4.9 5.08 25,674
08/24/2015 4.55 5 4.55 4.91 75,707
08/21/2015 5.18 5.19 4.98 5 71,027
08/20/2015 5.4 5.5 5.18 5.19 51,275
08/19/2015 5.54 5.54 5.37 5.42 25,459
08/18/2015 5.4 5.6 5.4 5.58 21,749
08/17/2015 5.4 5.45 5.33 5.43 15,115
08/14/2015 5.354 5.4 5.33 5.4 3,255
08/13/2015 5.3 5.41 5.3 5.35 7,600
08/12/2015 5.158 5.31 5.15 5.29 25,604
08/11/2015 5.25 5.26 5.11 5.16 51,823
08/10/2015 5.29 5.47 5.26 5.26 30,837
08/07/2015 5.49 5.55 5.35 5.37 22,810
08/06/2015 5.13 5.68 5.13 5.46 16,734
08/05/2015 5.64 5.77 5.53 5.62 31,296
08/04/2015 5.22 5.77 5.22 5.66 110,109
08/03/2015 5.2 5.24 5.0535 5.19 19,852
07/31/2015 5.21 5.24 5.15 5.15 7,884
07/30/2015 5.05 5.15 5 5.12 22,214
07/29/2015 5.1 5.19 5.05 5.05 33,573
07/28/2015 5.25 5.25 5.06 5.1 13,016
07/27/2015 5.29 5.35 5.05 5.205 75,115
07/24/2015 5.49 5.5249 5.33 5.33 46,664
07/23/2015 5.45 5.54 5.45 5.52 4,905
07/22/2015 5.43 5.5 5.4 5.48 10,296
07/21/2015 5.45 5.5 5.39 5.39 13,959
07/20/2015 5.572 5.572 5.45 5.45 15,629
07/17/2015 5.55 5.64 5.53 5.53 25,511
07/16/2015 5.61 5.627 5.53 5.58 16,287
07/15/2015 5.587 5.73 5.57 5.58 9,137
07/14/2015 5.75 5.75 5.54 5.62 16,191
07/13/2015 5.62 5.76 5.51 5.53 32,456
07/10/2015 5.61 5.78 5.605 5.63 12,085
07/09/2015 5.618 5.78 5.6 5.61 25,832
07/08/2015 5.52 5.67 5.52 5.61 35,856
07/07/2015 5.46 5.53 5.44 5.51 27,722
07/06/2015 5.4 5.51 5.39 5.5 43,548
07/02/2015 5.744 5.744 5.31 5.46 18,598
07/01/2015 5.35 5.9655 5.35 5.41 346,720
06/30/2015 5.45 5.57 5.31 5.34 45,553
06/29/2015 5.57 5.57 5.37 5.37 34,450
06/26/2015 5.76 5.76 5.5 5.5 27,303
06/25/2015 5.73 5.77 5.65 5.74 18,620
06/24/2015 5.73 5.81 5.73 5.75 37,865
06/23/2015 5.768 5.83 5.72 5.75 16,670
06/22/2015 5.71 5.79 5.655 5.76 25,005
06/19/2015 5.79 5.87 5.6 5.78 21,639
06/18/2015 5.8 5.92 5.72 5.83 22,258
06/17/2015 5.682 5.8 5.63 5.78 10,053
06/16/2015 5.88 5.88 5.66 5.69 11,593
06/15/2015 5.81 5.952 5.8 5.84 17,083
06/12/2015 5.7 5.88 5.7 5.86 21,670
06/11/2015 5.68 5.77 5.63 5.67 18,222
06/10/2015 5.7 5.73 5.6 5.67 31,530
06/09/2015 5.69 5.74 5.63 5.64 50,181
06/08/2015 5.66 5.81 5.64 5.69 35,677
06/05/2015 5.61 5.73 5.5138 5.66 26,462
06/04/2015 5.65 5.68 5.5201 5.56 12,116
06/03/2015 5.72 5.72 5.52 5.62 8,085
06/02/2015 5.5 5.69 5.36 5.56 50,934
06/01/2015 5.88 5.89 5.5 5.5 110,928
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
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
*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?