REFR

Historical Stock Prices

$5.12
*  
0.0388
0.75%
Get REFR Alerts
*Delayed - data as of Dec. 19, 2014  -  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 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 5.19 5.19 5.08 5.12 22,386
12/18/2014 5.18 5.21 5.1 5.1588 33,941
12/17/2014 5.29 5.29 5.131 5.15 23,878
12/16/2014 5.05 5.29 5.04 5.24 17,971
12/15/2014 5.2165 5.2201 5.0501 5.11 60,582
12/12/2014 5.28 5.35 5.11 5.21 17,043
12/11/2014 5.34 5.35 5.25 5.28 37,796
12/10/2014 5.13 5.32 5.0801 5.22 63,932
12/09/2014 5.05 5.22 5 5.16 25,588
12/08/2014 5.03 5.15 4.86 5.125 51,676
12/05/2014 5.15 5.158 5.06 5.07 19,757
12/04/2014 5.2 5.2 5.0401 5.19 18,883
12/03/2014 5.06 5.19 5.06 5.13 24,911
12/02/2014 5.04 5.11 4.98 5.11 17,526
12/01/2014 5.05 5.114 4.97 5.06 21,237
11/28/2014 5.06 5.15 5.015 5.0748 8,963
11/26/2014 5.15 5.3104 4.96 5.13 108,262
11/25/2014 4.9 5.1599 4.897 5.1 100,632
11/24/2014 4.84 4.9 4.84 4.855 19,864
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
08/20/2014 5.11 5.16 4.94 5.03 45,063
08/19/2014 5.04 5.25 5.04 5.17 27,721
08/18/2014 5.02 5.04 5 5 42,023
08/15/2014 5.01 5.11 4.962 5.02 23,305
08/14/2014 5.09 5.11 5.02 5.11 31,353
08/13/2014 4.97 5.05 4.97 4.99 19,286
08/12/2014 4.99 5.02 4.824 4.93 32,804
08/11/2014 5.04 5.14 4.98 4.98 35,774
08/08/2014 4.75 5.01 4.75 5 90,059
08/07/2014 4.58 4.7223 4.58 4.65 39,505
08/06/2014 4.92 4.93 4.6 4.69 121,011
08/05/2014 5.16 5.31 4.92 4.98 50,644
08/04/2014 5.27 5.34 5.1 5.18 22,234
08/01/2014 5.17 5.3 5.11 5.22 18,125
07/31/2014 5.25 5.37 5.1 5.19 29,704
07/30/2014 5.2 5.44 5.15 5.3 54,419
07/29/2014 5.4 5.46 5.21 5.23 41,845
07/28/2014 5.44 5.46 5.27 5.38 23,984
07/25/2014 5.39 5.45 5.3 5.4 30,344
07/24/2014 5.37 5.48 5.27 5.4 33,699
07/23/2014 5.6 5.62 5.3801 5.3901 33,851
07/22/2014 5.61 5.75 5.54 5.63 24,382
07/21/2014 5.5 5.68 5.5 5.58 41,572
07/18/2014 5.74 5.77 5.51 5.5201 55,198
07/17/2014 5.81 5.97 5.67 5.69 68,822
07/16/2014 5.75 5.85 5.72 5.82 36,155
07/15/2014 5.77 5.77 5.68 5.73 19,892
07/14/2014 5.67 5.78 5.66 5.76 38,608
07/11/2014 5.61 5.69 5.59 5.65 10,056
07/10/2014 5.66 5.67 5.54 5.61 15,563
07/09/2014 5.614 5.79 5.6135 5.66 19,041
07/08/2014 5.6801 5.6801 5.52 5.61 38,844
07/07/2014 5.83 5.85 5.57 5.73 44,955
07/03/2014 5.99 6.06 5.81 5.86 36,455
07/02/2014 5.99 5.99 5.9 5.92 33,221
07/01/2014 6.05 6.09 5.9307 6.02 56,416
06/30/2014 6.02 6.09 5.9 6.06 41,357
06/27/2014 5.88 6.06 5.85 6.06 47,925
06/26/2014 5.65 5.9 5.631 5.88 32,997
06/25/2014 5.55 5.74 5.46 5.64 46,487
06/24/2014 5.635 5.66 5.46 5.57 85,367
06/23/2014 5.57 5.889 5.56 5.64 36,921
06/20/2014 5.25 5.75 5.15 5.63 230,606
06/19/2014 5.76 5.76 5.35 5.44 408,919
06/18/2014 5.96 6.09 5.905 6.01 37,515
06/17/2014 5.95 6.09 5.88 5.9 95,361
06/16/2014 6.15 6.15 5.81 5.91 110,616
06/13/2014 5.7 6.24 5.66 6.14 116,864
06/12/2014 5.64 5.7 5.6 5.67 30,343
06/11/2014 5.62 5.7121 5.6026 5.64 18,876
06/10/2014 5.684 5.8 5.61 5.62 23,756
06/09/2014 5.62 5.91 5.62 5.74 27,570
06/06/2014 5.715 5.76 5.56 5.69 8,633
06/05/2014 5.46 5.76 5.46 5.71 35,625
06/04/2014 5.41 5.51 5.29 5.39 53,158
06/03/2014 5.7 5.88 5.45 5.47 88,778
06/02/2014 5.88 6.09 5.66 5.69 85,729
05/30/2014 6 6 5.85 5.9 38,943
05/29/2014 5.98 6.078 5.87 5.96 28,819
05/28/2014 6 6.1 5.87 5.99 75,565
05/27/2014 5.63 6 5.5324 6 112,774
05/23/2014 5.58 5.67 5.58 5.59 20,829
05/22/2014 5.42 5.646 5.42 5.55 52,379
05/21/2014 5.73 5.76 5.45 5.46 67,745
05/20/2014 5.66 5.79 5.61 5.69 51,190
05/19/2014 5.44 5.795 5.39 5.64 131,860
05/16/2014 5.27 5.47 5.24 5.44 44,076
05/15/2014 5.18 5.3699 5.18 5.3 104,477
05/14/2014 5.38 5.4 5.15 5.15 50,475
05/13/2014 5.24 5.42 5.12 5.27 62,982
05/12/2014 5.2 5.26 5 5.19 81,103
05/09/2014 5.05 5.35 4.87 5.18 105,754
05/08/2014 4.9 5.06 4.9 4.98 48,511
05/07/2014 4.9 5.21 4.78 4.87 126,061
05/06/2014 4.73 4.88 4.6401 4.86 51,931
05/05/2014 4.7 4.8 4.68 4.76 53,094
05/02/2014 4.81 4.81 4.6301 4.72 17,932
05/01/2014 4.56 4.82 4.56 4.78 26,269
04/30/2014 4.7178 4.7178 4.485 4.55 19,803
04/29/2014 4.37 4.6 4.37 4.54 46,141
04/28/2014 4.4 4.45 4.28 4.31 110,743
04/25/2014 4.51 4.51 4.4 4.42 137,308
04/24/2014 4.72 4.92 4.5 4.54 143,613
04/23/2014 4.882 5.24 4.66 4.69 120,595
04/22/2014 4.73 5.25 4.68 4.9 125,798
04/21/2014 4.62 4.87 4.62 4.76 25,423
04/17/2014 4.67 4.7 4.545 4.6 62,356
04/16/2014 4.5 4.95 4.46 4.64 57,144
04/15/2014 4.95 4.98 4.35 4.5 255,432
04/14/2014 5.11 5.11 4.95 4.95 59,895
04/11/2014 5.05 5.14 5.05 5.06 32,563
04/10/2014 5.07 5.14 5.05 5.0999 185,443
04/09/2014 5.14 5.1679 5.04 5.1 59,182
04/08/2014 5.23 5.339 5.05 5.1 131,224
04/07/2014 5.48 5.55 5.21 5.23 72,998
04/04/2014 5.7 5.7 5.321 5.46 83,556
04/03/2014 5.57 5.99 5.57 5.72 42,377
04/02/2014 5.7 5.9599 5.6 5.63 78,702
04/01/2014 5.22 5.72 5.15 5.64 68,928
03/31/2014 5.28 5.41 5.18 5.19 88,644
03/28/2014 5.5 5.52 5.17 5.28 89,589
03/27/2014 5.64 5.66 5.421 5.5 51,916
03/26/2014 5.62 5.84 5.62 5.63 54,197
03/25/2014 5.75 5.8 5.61 5.66 31,960
03/24/2014 5.89 5.91 5.65 5.73 56,654
03/21/2014 5.72 5.97 5.7 5.87 88,381
03/20/2014 5.75 5.88 5.7 5.76 66,035
03/19/2014 5.8 5.81 5.65 5.77 64,061
03/18/2014 5.67 5.95 5.64 5.85 74,659
03/17/2014 5.75 5.8 5.63 5.75 150,054
03/14/2014 6.2 6.3399 5.75 5.755 221,507
03/13/2014 6.05 6.2 6.0021 6.18 107,443
03/12/2014 5.91 6.11 5.85 5.99 42,139
03/11/2014 6.02 6.19 5.93 5.95 36,482
03/10/2014 6.04 6.11 5.91 6.02 68,772
03/07/2014 6.09 6.19 6.05 6.09 58,681
03/06/2014 6.14 6.17 6.07 6.14 32,758
03/05/2014 6.03 6.17 6.018 6.13 34,811
03/04/2014 6.18 6.181 6 6.06 50,361
03/03/2014 5.97 6.18 5.96 6.13 61,426
02/28/2014 6 6.13 5.9 6.01 108,284
02/27/2014 6 6.164 5.88 6.01 188,600
02/26/2014 6.36 6.42 5.94 5.99 247,119
02/25/2014 6.6 6.65 6.16 6.36 155,812
02/24/2014 6.62 6.67 6.5 6.53 50,949
02/21/2014 6.71 6.74 6.5 6.52 91,741
02/20/2014 6.7 6.89 6.6 6.65 84,774
02/19/2014 6.81 6.9899 6.65 6.68 73,918
02/18/2014 7.16 7.16 6.76 6.76 351,725
02/14/2014 7.27 7.3465 6.83 6.96 211,630
02/13/2014 7.3 7.36 6.89 7.23 237,545
02/12/2014 6.99 7.5997 6.99 7.22 438,589
02/11/2014 6.76 7.17 6.6 6.95 297,056
02/10/2014 6.72 6.79 6.52 6.62 54,621
02/07/2014 6.78 6.81 6.6264 6.76 44,460
02/06/2014 6.7 7.0066 6.59 6.71 55,761
02/05/2014 6.98 7.055 6.55 6.72 102,320
02/04/2014 7.01 7.06 6.82 6.98 81,164
02/03/2014 7.05 7.35 6.78 6.935 162,317
01/31/2014 6.84 7.1173 6.75 6.98 132,790
01/30/2014 6.93 6.99 6.73 6.79 55,282
01/29/2014 6.77 6.9 6.67 6.84 84,082
01/28/2014 6.95 6.95 6.63 6.76 164,884
01/27/2014 6.33 7.18 6.001 6.88 711,826
01/24/2014 6.63 6.64 6.16 6.24 103,063
01/23/2014 6.68 6.8 6.5 6.67 131,549
01/22/2014 6.46 6.704 6.421 6.625 62,068
01/21/2014 6.41 6.834 6.29 6.485 104,019
01/17/2014 6.42 6.5575 6.3 6.36 86,286
01/16/2014 6.42 6.5 6.33 6.46 102,406
01/15/2014 6.64 6.69 6.38 6.4 190,794
01/14/2014 7.12 7.35 6.52 6.6 499,583
01/13/2014 6.4 7.4 6.3 7.21 956,430
01/10/2014 6.17 6.41 6.16 6.4 52,177
01/09/2014 6.36 6.525 6.11 6.16 132,838
01/08/2014 6.13 6.44 6.13 6.35 85,635
01/07/2014 6.03 6.25 6.03 6.16 78,536
01/06/2014 6.15 6.25 6 6.03 105,297
01/03/2014 6.46 6.79 6.2101 6.29 186,061
01/02/2014 5.84 6.6699 5.79 6.52 365,102
12/31/2013 5.575 5.8 5.575 5.78 124,446
12/30/2013 5.53 5.61 5.51 5.57 82,933
12/27/2013 5.5 5.64 5.5 5.57 56,717
12/26/2013 5.55 5.659 5.5 5.54 62,221
12/24/2013 5.53 5.64 5.47 5.56 83,124
12/23/2013 5.71 5.86 5.42 5.49 188,359
12/20/2013 5.65 5.87 5.56 5.83 188,485
12/19/2013 5.57 5.75 5.57 5.62 74,956
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?