REFR

Research Frontiers Incorporated Historical Stock Prices

$5.63
*  
0.05
0.9%
Get REFR Alerts
*Delayed - data as of Jul. 22, 2014  -  Find a broker to begin trading REFR now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
View:    REFR After Hours
 
 
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: 1 Year, From 21-JUL-2013 TO 21-JUL-2014

Date Open High Low Close / Last Volume
16:00  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
12/18/2013 5.83 5.83 5.5 5.68 141,809
12/17/2013 5.89 5.945 5.69 5.8 116,419
12/16/2013 5.63 5.94 5.63 5.92 215,466
12/13/2013 5.96 6.056 5.52 5.63 364,000
12/12/2013 6.23 6.3 5.95 6 222,324
12/11/2013 6.8 6.8 6.27 6.292 123,357
12/10/2013 6.77 6.98 6.75 6.8 80,958
12/09/2013 7 7.009 6.75 6.75 77,007
12/06/2013 7.15 7.15 6.91 6.96 53,620
12/05/2013 7.1 7.14 6.8601 7.02 52,811
12/04/2013 6.71 7.13 6.71 7.07 111,644
12/03/2013 6.6 6.773 6.53 6.72 77,828
12/02/2013 6.7 6.8 6.5 6.69 117,603
11/29/2013 6.8 6.86 6.6 6.68 62,217
11/27/2013 6.95 7.12 6.72 6.79 149,857
11/26/2013 6.72 7.46 6.64 6.88 457,605
11/25/2013 6.82 7 6.56 6.73 141,831
11/22/2013 7.29 7.64 6.35 6.84 994,662
11/21/2013 6.17 7.59 6.16 7.43 1,136,963
11/20/2013 5.95 6.2 5.92 6.15 111,438
11/19/2013 5.97 6.13 5.58 5.97 175,269
11/18/2013 6.07 6.19 5.79 5.98 225,813
11/15/2013 5.45 6.0936 5.4 6.04 261,419
11/14/2013 5.07 5.49 5.07 5.39 153,590
11/13/2013 4.9 5.079 4.86 5.02 52,874
11/12/2013 5.1999 5.1999 4.94 4.95 76,586
11/11/2013 5 5.14 4.84 5.05 99,811
11/08/2013 4.86 5.29 4.75 5 361,744
11/07/2013 4.8485 4.8485 4.7 4.74 71,858
11/06/2013 4.71 4.8499 4.71 4.77 15,431
11/05/2013 4.75 4.869 4.71 4.74 29,140
11/04/2013 4.78 4.87 4.73 4.81 19,280
11/01/2013 4.87 4.87 4.71 4.75 37,039
10/31/2013 4.8 4.83 4.68 4.82 27,663
10/30/2013 4.85 4.85 4.7701 4.79 16,955
10/29/2013 4.62 4.82 4.62 4.8 43,505
10/28/2013 4.69 4.73 4.63 4.68 21,181
10/25/2013 4.69 4.769 4.67 4.72 40,719
10/24/2013 4.67 4.75 4.62 4.69 40,457
10/23/2013 4.64 4.7399 4.5 4.63 69,032
10/22/2013 4.87 4.9 4.6 4.67 76,125
10/21/2013 5 5 4.76 4.89 52,455
10/18/2013 4.9 5 4.78 4.97 72,062
10/17/2013 4.66 4.9 4.64 4.88 50,795
10/16/2013 4.65 4.66 4.55 4.66 15,139
10/15/2013 4.69 4.69 4.511 4.56 63,028
10/14/2013 4.33 4.7299 4.33 4.69 88,825
10/11/2013 4.26 4.35 4.26 4.34 22,070
10/10/2013 4.27 4.3 4.25 4.3 15,970
10/09/2013 4.31 4.31 4.211 4.3 15,870
10/08/2013 4.2601 4.31 4.2601 4.29 7,082
10/07/2013 4.26 4.31 4.26 4.28 9,719
10/04/2013 4.221 4.31 4.22 4.28 13,714
10/03/2013 4.24 4.33 4.2 4.24 34,837
10/02/2013 4.27 4.3004 4.21 4.3 29,259
10/01/2013 4.2 4.28 4.1803 4.26 47,631
09/30/2013 4.21 4.295 4.17 4.24 86,852
09/27/2013 4.35 4.4 4.25 4.26 167,907
09/26/2013 4.24 4.43 4.24 4.32 63,215
09/25/2013 4.19 4.26 4.12 4.23 67,548
09/24/2013 4.28 4.35 4.15 4.18 44,184
09/23/2013 4.32 4.37 4.25 4.3 17,311
09/20/2013 4.33 4.47 4.2977 4.32 58,601
09/19/2013 4.36 4.36 4.28 4.34 21,247
09/18/2013 4.32 4.41 4.31 4.38 34,257
09/17/2013 4.27 4.37 4.27 4.35 28,038
09/16/2013 4.35 4.35 4.2 4.27 41,510
09/13/2013 4.25 4.35 4.25 4.32 34,162
09/12/2013 4.25 4.29 4.21 4.25 14,062
09/11/2013 4.21 4.31 4.2 4.25 43,499
09/10/2013 4.16 4.34 4.16 4.23 70,973
09/09/2013 4.2 4.2218 4.09 4.149 31,000
09/06/2013 4.15 4.3 4.15 4.23 55,714
09/05/2013 4.21 4.31 4.03 4.1499 62,452
09/04/2013 4.27 4.3 4.2 4.2 71,639
09/03/2013 4.29 4.32 4.2214 4.3 16,433
08/30/2013 4.29 4.305 4.2 4.266 11,481
08/29/2013 4.28 4.3499 4.23 4.27 13,598
08/28/2013 4.26 4.32 4.2164 4.2801 11,015
08/27/2013 4.25 4.3 4.21 4.26 24,753
08/26/2013 4.3 4.4 4.29 4.294 44,411
08/23/2013 4.22 4.33 4.2001 4.29 16,210
08/22/2013 4.17 4.24 4.15 4.23 10,457
08/21/2013 4.16 4.259 4.16 4.17 40,849
08/20/2013 4.29 4.29 4.15 4.17 24,400
08/19/2013 4.38 4.5 4.2 4.26 70,224
08/16/2013 4.34 4.47 4.33 4.37 59,466
08/15/2013 4.26 4.589 4.2 4.3 165,290
08/14/2013 4.31 4.39 4.15 4.26 74,730
08/13/2013 4.6 4.6 4.3 4.35 126,752
08/12/2013 4.65 4.69 4.41 4.51 208,853
08/09/2013 4.18 5.15 4.18 4.62 900,309
08/08/2013 3.98 4.15 3.95 4.12 40,675
08/07/2013 3.87 3.9999 3.87 3.95 44,751
08/06/2013 3.9 3.97 3.88 3.91 45,474
08/05/2013 3.99 4.01 3.85 3.95 58,588
08/02/2013 3.99 4.03 3.96 4.005 12,045
08/01/2013 4.06 4.08 3.98 3.99 29,897
07/31/2013 4.06 4.1 4 4.08 12,313
07/30/2013 4.18 4.18 3.9755 4.08 15,206
07/29/2013 4.14 4.2 4.03 4.115 27,385
07/26/2013 4.08 4.14 4.0401 4.12 7,067
07/25/2013 4.09 4.13 4 4.13 13,563
07/24/2013 4.05 4.14 4 4.14 7,360
07/23/2013 4.05 4.08 4.0002 4.07 10,909
07/22/2013 4.06 4.115 3.961 4.06 38,073
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?