Home > Quotes > REFR > Historical Prices
REFR

Historical Stock Prices

$3.65
*  
0.14
  negative  
3.99%
Get REFR Alerts
*Delayed - data as of May 17, 2013 
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 17-MAY-2012 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 3.48 3.67 3.4715 3.65 65,062
05/16/2013 3.75 3.75 3.49 3.51 62,144
05/15/2013 3.6 3.8485 3.6 3.77 154,227
05/14/2013 3.52 3.62 3.34 3.5699 152,776
05/13/2013 3.75 3.75 3.3301 3.49 285,094
05/10/2013 4.37 4.37 3.37 3.77 745,467
05/09/2013 4.24 4.4 4.16 4.4 182,042
05/08/2013 4.24 4.24 4.13 4.19 60,040
05/07/2013 4.16 4.35 4.12 4.17 151,584
05/06/2013 4.1 4.19 4.05 4.151 107,227
05/03/2013 4.04 4.18 4.04 4.07 45,556
05/02/2013 3.94 4.16 3.8 4.06 75,156
05/01/2013 4.14 4.17 3.92 3.97 130,274
04/30/2013 4.2 4.2 4.1 4.15 39,365
04/29/2013 4.18 4.22 4.17 4.1999 18,457
04/26/2013 4.2 4.24 4.16 4.2 42,228
04/25/2013 4.18 4.25 4.16 4.23 45,662
04/24/2013 4.2 4.27 4.16 4.1801 55,892
04/23/2013 4.15 4.39 4.15 4.27 178,058
04/22/2013 4.25 4.32 4.1401 4.18 38,723
04/19/2013 4.19 4.2 4.07 4.2 57,485
04/18/2013 4.05 4.16 4.05 4.1 249,174
04/17/2013 4.07 4.1575 4.04 4.05 72,012
04/16/2013 4.17 4.249 4.1 4.1 51,037
04/15/2013 4.35 4.39 4.05 4.19 140,400
04/12/2013 4.42 4.42 4.24 4.32 301,265
04/11/2013 4.05 4.42 4.03 4.4 380,792
04/10/2013 4.16 4.16 3.96 4.03 135,063
04/09/2013 4.19 4.19 4.01 4.06 100,556
04/08/2013 4.1 4.1 3.98 4.04 124,422
04/05/2013 4.1 4.16 3.86 4.06 181,185
04/04/2013 4.08 4.33 4 4.1 178,419
04/03/2013 4.08 4.13 3.81 3.95 280,573
04/02/2013 4.48 4.48 3.84 4.08 531,337
04/01/2013 3.63 4.91 3.63 4.3 1,274,240
03/28/2013 3.58 3.73 3.55 3.68 17,479
03/27/2013 3.65 3.725 3.49 3.7 73,442
03/26/2013 3.52 3.8 3.49 3.67 127,336
03/25/2013 3.6 3.62 3.32 3.55 37,943
03/22/2013 3.7 3.8 3.56 3.6 35,366
03/21/2013 3.74 3.82 3.65 3.73 28,899
03/20/2013 3.46 3.86 3.44 3.71 41,270
03/19/2013 3.52 3.54 3.4 3.49 49,657
03/18/2013 3.37 3.54 3.35 3.52 33,655
03/15/2013 3.249 3.35 3.2 3.35 20,018
03/14/2013 3.16 3.24 3.14 3.22 23,756
03/13/2013 3.2999 3.2999 3.15 3.15 15,050
03/12/2013 3.14 3.3799 3.14 3.14 15,243
03/11/2013 3.28 3.29 3.2 3.22 9,463
03/08/2013 3.2 3.3299 3.14 3.25 33,193
03/07/2013 3.09 3.23 3.0601 3.17 36,039
03/06/2013 3.08 3.0801 3.03 3.05 13,461
03/05/2013 3.01 3.07 3.01 3.0531 8,190
03/04/2013 3.14 3.14 3 3.01 20,569
03/01/2013 3.2 3.31 3.1 3.1 62,087
02/28/2013 3.44 3.51 3.2555 3.28 55,512
02/27/2013 3.15 3.6 3.14 3.42 93,538
02/26/2013 3.16 3.2 3.05 3.09 14,185
02/25/2013 3.18 3.18 3.02 3.08 15,213
02/22/2013 3.03 3.11 3.03 3.1 22,829
02/21/2013 3.26 3.28 3.12 3.15 4,540
02/20/2013 2.99 3.3301 2.96 3.29 65,520
02/19/2013 3 3.03 2.95 2.99 61,385
02/15/2013 3.0799 3.08 3 3.0277 33,850
02/14/2013 3.05 3.13 2.99 3.07 34,597
02/13/2013 3.04 3.06 3 3.02 41,934
02/12/2013 2.97 3.06 2.97 3.04 28,024
02/11/2013 3.027 3.09 2.93 3.01 81,790
02/08/2013 3.06 3.12 3 3.02 88,694
02/07/2013 3.05 3.13 3.05 3.07 30,503
02/06/2013 3.15 3.17 3.01 3.05 28,638
02/05/2013 3.12 3.2 3.12 3.17 44,383
02/04/2013 3.22 3.26 3.15 3.15 52,768
02/01/2013 3.33 3.33 3.15 3.28 58,543
01/31/2013 3.32 3.35 3.2 3.35 48,736
01/30/2013 3.47 3.47 3.27 3.29 29,410
01/29/2013 3.51 3.66 3.37 3.44 40,157
01/28/2013 3.58 3.7 3.5 3.5099 39,706
01/25/2013 3.55 3.6 3.45 3.55 167,660
01/24/2013 3.69 3.71 3.51 3.54 54,152
01/23/2013 3.6 3.72 3.6 3.65 52,291
01/22/2013 3.7 3.78 3.64 3.69 127,746
01/18/2013 3.62 3.95 3.55 3.68 82,889
01/17/2013 3.62 3.62 3.56 3.59 42,660
01/16/2013 3.732 3.74 3.611 3.65 62,319
01/15/2013 3.7 3.73 3.7 3.716 11,773
01/14/2013 3.95 3.95 3.6501 3.7 43,495
01/11/2013 4.04 4.04 3.89 3.95 34,678
01/10/2013 4.04 4.0899 3.91 3.96 23,957
01/09/2013 4.02 4.02 3.966 4.01 20,537
01/08/2013 4.03 4.09 3.97 4.02 51,552
01/07/2013 3.98 4.1 3.91 4.04 25,203
01/04/2013 3.85 4 3.85 3.95 61,086
01/03/2013 3.88 3.8899 3.77 3.85 60,791
01/02/2013 3.84 3.89 3.7 3.87 22,879
12/31/2012 3.69 3.78 3.63 3.74 45,701
12/28/2012 3.56 3.74 3.56 3.7 34,066
12/27/2012 3.72 3.755 3.551 3.6225 98,249
12/26/2012 3.8 3.85 3.7 3.77 18,215
12/24/2012 3.85 3.89 3.7 3.7 6,740
12/21/2012 3.62 3.82 3.6 3.82 65,142
12/20/2012 3.65 3.65 3.6 3.62 26,031
12/19/2012 3.59 3.65 3.59 3.61 34,789
12/18/2012 3.59 3.6999 3.59 3.63 56,199
12/17/2012 3.65 3.73 3.55 3.66 51,658
12/14/2012 3.55 3.62 3.55 3.6 10,980
12/13/2012 3.71 3.7167 3.55 3.56 33,241
12/12/2012 3.51 3.62 3.51 3.61 30,016
12/11/2012 3.54 3.61 3.54 3.55 13,129
12/10/2012 3.6399 3.6399 3.51 3.56 52,774
12/07/2012 3.49 3.56 3.49 3.54 40,471
12/06/2012 3.5 3.56 3.5 3.53 29,824
12/05/2012 3.55 3.58 3.5 3.5 44,095
12/04/2012 3.65 3.66 3.53 3.6 21,842
12/03/2012 3.6 3.72 3.5 3.64 39,317
11/30/2012 3.55 3.6235 3.55 3.62 9,182
11/29/2012 3.51 3.61 3.5 3.59 16,665
11/28/2012 3.3 3.66 3.3 3.5 40,182
11/27/2012 3.399 3.499 3.25 3.35 66,025
11/26/2012 3.61 3.61 3.46 3.48 63,564
11/23/2012 3.65 3.65 3.51 3.57 38,647
11/21/2012 3.9 3.9001 3.66 3.68 67,559
11/20/2012 3.94 3.98 3.91 3.92 21,550
11/19/2012 3.99 4 3.91 4 26,191
11/16/2012 3.9 4.1 3.9 4.1 26,050
11/15/2012 3.9 3.99 3.9 3.9148 24,715
11/14/2012 3.91 3.99 3.91 3.92 17,962
11/13/2012 3.9386 3.9534 3.91 3.91 12,765
11/12/2012 4 4.01 3.9 3.95 24,022
11/09/2012 4 4.0289 3.97 3.98 17,115
11/08/2012 3.99 4.1 3.96 4 26,100
11/07/2012 3.96 4.03 3.92 4 52,593
11/06/2012 3.91 4.16 3.771 4.11 57,223
11/05/2012 4.02 4.089 3.878 3.92 79,060
11/02/2012 4.21 4.23 4.03 4.1 40,963
11/01/2012 4.09 4.3 4.085 4.3 61,023
10/31/2012 4.23 4.29 4.12 4.17 22,430
10/26/2012 4.3 4.4 4.11 4.23 65,630
10/25/2012 4.48 4.59 4.24 4.35 55,531
10/24/2012 4.69 4.79 4.46 4.52 41,120
10/23/2012 4.75 4.8499 4.5 4.7 39,048
10/22/2012 5 5 4.73 4.73 33,726
10/19/2012 4.98 5.1 4.8602 4.93 39,535
10/18/2012 4.94 5.15 4.9 4.94 116,208
10/17/2012 4.89 5.03 4.8 4.96 157,939
10/16/2012 4.95 5.17 4.75 4.83 130,741
10/15/2012 4.6 4.95 4.58 4.85 106,740
10/12/2012 4.8 4.8 4.54 4.65 33,682
10/11/2012 4.64 4.78 4.57 4.78 52,378
10/10/2012 4.75 4.77 4.54 4.57 216,612
10/09/2012 4.81 4.88 4.655 4.76 220,648
10/08/2012 4.9 4.9 4.77 4.875 77,364
10/05/2012 4.85 4.89 4.78 4.88 313,469
10/04/2012 4.74 4.86 4.65 4.8 188,028
10/03/2012 4.55 4.68 4.51 4.65 304,101
10/02/2012 4.61 4.61 4.3001 4.51 220,969
10/01/2012 4.5 4.55 4.47 4.5 60,764
09/28/2012 4.73 4.8 4.42 4.45 106,467
09/27/2012 4.32 4.99 4.17 4.89 406,949
09/26/2012 4.07 4.33 3.85 4.32 111,276
09/25/2012 4.33 4.33 3.9999 4.02 52,243
09/24/2012 4.22 4.3 4.16 4.27 55,360
09/21/2012 4.13 4.3 4.1 4.16 115,871
09/20/2012 4.39 4.42 3.82 4.04 351,295
09/19/2012 3.88 4.435 3.8 4.34 265,947
09/18/2012 3.57 3.95 3.5532 3.88 179,846
09/17/2012 3.3 3.55 3.27 3.55 116,080
09/14/2012 3.2 3.3 3.2 3.28 51,429
09/13/2012 3.21 3.21 3.15 3.15 17,271
09/12/2012 3.29 3.29 3.1 3.21 52,418
09/11/2012 3.21 3.26 3.17 3.25 21,668
09/10/2012 3.22 3.2599 3.2 3.24 12,061
09/07/2012 3.25 3.35 3.1801 3.25 72,935
09/06/2012 3.2 3.29 3.15 3.26 58,813
09/05/2012 3.18 3.28 3.18 3.22 15,474
09/04/2012 3.13 3.27 3.09 3.27 65,725
08/31/2012 2.98 3.2 2.97 3.16 130,480
08/30/2012 2.95 2.99 2.94 2.98 172,182
08/29/2012 2.96 2.97 2.9201 2.95 135,719
08/28/2012 2.85 2.96 2.85 2.91 82,059
08/27/2012 2.95 2.95 2.83 2.852 28,062
08/24/2012 2.93 2.931 2.92 2.931 2,100
08/23/2012 2.92 2.97 2.87 2.97 5,213
08/22/2012 2.9 2.969 2.86 2.9589 10,751
08/21/2012 2.97 2.97 2.85 2.96 20,024
08/20/2012 2.92 3 2.92 2.97 16,663
08/17/2012 2.98 3 2.87 2.9 12,211
08/16/2012 2.98 3 2.951 3 7,020
08/15/2012 2.89 2.97 2.88 2.95 9,905
08/14/2012 2.92 2.95 2.862 2.87 29,720
08/13/2012 2.98 3.02 2.95 3 48,987
08/10/2012 2.93 3.02 2.91 3.02 45,819
08/09/2012 2.9 2.92 2.9 2.9 8,305
08/08/2012 2.95 2.95 2.8679 2.93 19,482
08/07/2012 2.92 2.97 2.85 2.97 9,555
08/06/2012 2.99 2.99 2.87 2.886 18,275
08/03/2012 2.92 2.97 2.84 2.95 16,720
08/02/2012 2.9 2.98 2.9 2.96 16,400
08/01/2012 2.99 2.99 2.8 2.92 21,956
07/31/2012 2.99 2.99 2.95 2.97 16,132
07/30/2012 2.96 3 2.95 2.97 14,553
07/27/2012 2.91 3 2.9 2.98 17,043
07/26/2012 2.89 2.9002 2.83 2.9 5,987
07/25/2012 2.87 2.9 2.86 2.9 7,106
07/24/2012 2.95 2.95 2.87 2.9 4,000
07/23/2012 2.99 2.99 2.9 2.99 18,143
07/20/2012 3.0882 3.0882 2.97 2.98 23,520
07/19/2012 3.05 3.1 2.991 3.1 2,347
07/18/2012 3 3.1 3 3.0989 3,814
07/17/2012 3.03 3.06 3 3 5,043
07/16/2012 3.01 3.06 3 3.06 5,750
07/13/2012 3.03 3.06 3.01 3.04 3,274
07/12/2012 3.12 3.12 3.0009 3.06 4,076
07/11/2012 3.04 3.08 2.98 3.08 10,192
07/10/2012 3.07 3.13 2.95 3.09 15,625
07/09/2012 3.04 3.1 2.9811 3 18,302
07/06/2012 3.04 3.04 3.02 3.02 4,293
07/05/2012 3.04 3.08 2.96 3.05 8,423
07/03/2012 3 3.12 3 3.08 8,550
07/02/2012 3.12 3.12 3 3 10,696
06/29/2012 3 3.12 3 3.12 21,405
06/28/2012 2.95 3.12 2.92 3.02 24,538
06/27/2012 2.99 2.99 2.9 2.94 12,275
06/26/2012 3.06 3.06 2.93 2.96 19,079
06/25/2012 3.03 3.13 3 3.1191 17,537
06/22/2012 3.03 3.09 3.02 3.08 12,194
06/21/2012 2.99 3.1 2.98 2.98 10,245
06/20/2012 2.93 3.08 2.9 3.08 11,906
06/19/2012 2.85 2.994 2.85 2.97 5,437
06/18/2012 2.98 3 2.82 2.88 7,549
06/15/2012 2.93 3.07 2.8196 2.97 11,115
06/14/2012 2.9 3.01 2.83 2.9209 53,164
06/13/2012 2.87 3.05 2.79 2.819 43,000
06/12/2012 3.02 3.08 2.8601 2.9 31,728
06/11/2012 3.12 3.13 3.02 3.02 16,956
06/08/2012 3.11 3.13 3.05 3.07 9,027
06/07/2012 3.14 3.23 3.051 3.1 9,467
06/06/2012 3.17 3.23 3.11 3.19 16,809
06/05/2012 3.21 3.34 3.1 3.16 15,789
06/04/2012 3.26 3.36 3.03 3.26 40,762
06/01/2012 3.34 3.34 3.09 3.26 11,100
05/31/2012 3.32 3.4 3.111 3.39 43,498
05/30/2012 3.42 3.63 3.18 3.32 51,969
05/29/2012 3.15 3.44 3.15 3.42 44,278
05/25/2012 3.14 3.18 3.14 3.15 3,571
05/24/2012 3.028 3.139 3.01 3.139 17,325
05/23/2012 3 3.13 3 3.13 16,368
05/22/2012 3.01 3.05 3 3.02 8,492
05/21/2012 2.97 3.06 2.97 3.02 19,430
05/18/2012 3.05 3.05 3 3 39,986
05/17/2012 3 3.05 3 3.01 10,760
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.