Quantcast
REFR

Research Frontiers Incorporated Common Stock Historical Stock Prices

$0.8
*  
0.0299
3.6%
Get REFR Alerts
*Delayed - data as of Jul. 16, 2018  -  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: 3 Month, From 16-APR-2018 TO 16-JUL-2018

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 0.82 0.8783 0.78 0.80 27,286
07/16/2018 0.82 0.8783 0.78 0.8 27,286
07/13/2018 0.8447 0.8696 0.82 0.8299 11,512
07/12/2018 0.827 0.88 0.827 0.87 42,032
07/11/2018 0.853 0.8534 0.8151 0.8395 30,388
07/10/2018 0.95 0.95 0.8088 0.85 25,148
07/09/2018 0.85 0.9135 0.85 0.91 40,078
07/06/2018 0.83 1.1 0.8258 0.92 345,436
07/05/2018 0.79 0.83 0.79 0.8101 15,930
07/03/2018 0.82 0.82 0.79 0.7902 10,882
07/02/2018 0.82 0.8299 0.79 0.82 11,130
06/29/2018 0.79 0.824 0.79 0.824 41,076
06/28/2018 0.79 0.7999 0.79 0.79 24,167
06/27/2018 0.81 0.82 0.79 0.79 48,479
06/26/2018 0.79 0.8388 0.79 0.81 59,234
06/25/2018 0.71 0.98 0.71 0.79 172,917
06/22/2018 0.82 0.8871 0.595 0.595 51,276
06/21/2018 0.84 0.88 0.82 0.82 3,508
06/20/2018 0.8101 0.87 0.8101 0.85 13,322
06/19/2018 0.84 0.93 0.8101 0.842 15,955
06/18/2018 0.87 0.9 0.842 0.85 5,306
06/15/2018 0.87 0.99 0.8 0.8 37,766
06/14/2018 0.8829 0.92 0.87 0.87 17,749
06/13/2018 0.874 0.91 0.872 0.8827 10,708
06/12/2018 0.93 0.98 0.872 0.908 11,414
06/11/2018 0.87 0.9371 0.87 0.897 5,268
06/08/2018 0.87 0.94 0.87 0.8924 39,259
06/07/2018 0.9 0.9499 0.9 0.94 33,716
06/06/2018 0.91 0.91 0.873 0.873 38,812
06/05/2018 0.85 0.928 0.8499 0.928 24,463
06/04/2018 0.82 0.85 0.8 0.84 36,693
06/01/2018 0.8 0.85 0.8 0.8455 36,236
05/31/2018 0.8 0.83 0.8 0.81 62,266
05/30/2018 0.85 0.85 0.7954 0.7954 26,237
05/29/2018 0.85 0.85 0.83 0.83 11,631
05/25/2018 0.84 0.85 0.81 0.85 18,123
05/24/2018 0.82 0.8363 0.8 0.8363 49,164
05/23/2018 0.85 0.85 0.8201 0.84 41,792
05/22/2018 0.86 0.865 0.8249 0.84 61,073
05/21/2018 0.851 0.868 0.821 0.821 114,664
05/18/2018 0.8602 0.87 0.851 0.8578 53,291
05/17/2018 0.93 0.93 0.85 0.86 106,047
05/16/2018 0.95 0.9501 0.8552 0.873 108,764
05/15/2018 0.9 0.9854 0.88 0.9256 110,501
05/14/2018 0.85 0.87 0.85 0.8624 44,163
05/11/2018 0.88 0.88 0.85 0.85 79,686
05/10/2018 0.89 0.92 0.86 0.86 18,245
05/09/2018 0.87 0.89 0.85 0.89 102,673
05/08/2018 0.92 0.928 0.87 0.87 44,331
05/07/2018 0.9 0.9075 0.875 0.898 52,941
05/04/2018 0.9135 0.9279 0.89 0.918 9,198
05/03/2018 0.93 0.96 0.86 0.87 44,791
05/02/2018 0.96 0.97 0.901 0.93 53,311
05/01/2018 0.98 0.98 0.91 0.93 10,539
04/30/2018 0.94 0.96 0.905 0.95 65,721
04/27/2018 0.94 0.9537 0.94 0.95 6,702
04/26/2018 0.98 0.98 0.92 0.9353 28,663
04/25/2018 0.96 1.03 0.92 0.95 37,903
04/24/2018 0.99 0.99 0.92 0.9398 68,889
04/23/2018 1.01 1.03 0.9801 1 29,264
04/20/2018 1.01 1.01 0.9796 1 12,764
04/19/2018 0.9905 1.01 0.96 1 70,080
04/18/2018 1 1.03 0.9905 0.9905 52,949
04/17/2018 1.01 1.05 0.9826 1 73,615
04/16/2018 1.04 1.04 0.9826 0.99 27,798
*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?

Smart Portfolio