REFR

Research Frontiers Incorporated Historical Stock Prices

$5.7399
*  
0.0699
1.23%
Get REFR Alerts
*Delayed - data as of May 1, 2015  -  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

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

Select the Timeframe:

Results for: 1 Year, From 01-MAY-2014 TO 01-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.
16:00  5.66  5.75  5.66  5.7399 34,254
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
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
12/26/2014 5.25 5.27 5.163 5.25 40,239
12/24/2014 5.13 5.27 5.07 5.27 30,930
12/23/2014 5.05 5.25 5.05 5.19 30,675
12/22/2014 5.1 5.11 4.9401 5.06 78,516
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
*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?