Quantcast
REFR

Historical Stock Prices

$1.24
*  
0.01
0.81%
Get REFR Alerts
*Delayed - data as of Nov. 16, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-AUG-2018 TO 16-NOV-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.
11/16/2018 1.23 1.25 1.2104 1.24 27,225
11/15/2018 1.19 1.23 1.18 1.23 32,537
11/14/2018 1.22 1.2454 1.2 1.23 25,825
11/13/2018 1.206 1.2439 1.18 1.23 16,291
11/12/2018 1.2362 1.25 1.1585 1.2 37,299
11/09/2018 1.32 1.32 1.1 1.25 136,910
11/08/2018 1.3499 1.35 1.32 1.35 9,074
11/07/2018 1.26 1.35 1.26 1.3399 15,810
11/06/2018 1.28 1.3141 1.26 1.26 16,705
11/05/2018 1.31 1.36 1.31 1.31 17,588
11/02/2018 1.393 1.4 1.3 1.3 81,421
11/01/2018 1.4 1.4 1.3561 1.4 20,166
10/31/2018 1.35 1.41 1.32 1.4 29,800
10/30/2018 1.3653 1.3653 1.3065 1.335 23,232
10/29/2018 1.4 1.42 1.31 1.38 13,280
10/26/2018 1.34 1.4376 1.34 1.4 20,720
10/25/2018 1.32 1.37 1.32 1.36 18,978
10/24/2018 1.32 1.46 1.32 1.33 40,087
10/23/2018 1.37 1.54 1.35 1.36 55,410
10/22/2018 1.44 1.44 1.36 1.38 68,680
10/19/2018 1.47 1.48 1.41 1.41 40,440
10/18/2018 1.48 1.5967 1.4754 1.48 107,308
10/17/2018 1.55 1.55 1.46 1.48 111,849
10/16/2018 1.65 1.7 1.52 1.58 71,528
10/15/2018 1.71 1.75 1.63 1.65 54,222
10/12/2018 1.71 1.7499 1.66 1.7 31,740
10/11/2018 1.73 1.76 1.6901 1.74 30,933
10/10/2018 1.706 1.78 1.61 1.71 75,522
10/09/2018 1.75 1.8364 1.7 1.75 39,429
10/08/2018 1.7 1.82 1.62 1.76 58,088
10/05/2018 1.79 1.79 1.66 1.7 41,986
10/04/2018 1.84 1.8591 1.623 1.8 99,950
10/03/2018 1.77 1.95 1.69 1.8 451,152
10/02/2018 1.5601 1.8 1.5601 1.76 212,293
10/01/2018 1.6 1.6373 1.55 1.63 67,265
09/28/2018 1.5 1.6 1.46 1.57 45,088
09/27/2018 1.62 1.65 1.45 1.5 125,334
09/26/2018 1.68 1.8 1.6 1.65 230,045
09/25/2018 1.45 1.83 1.42 1.65 473,745
09/24/2018 1.22 1.44 1.22 1.44 259,843
09/21/2018 1.32 1.32 1.21 1.21 44,545
09/20/2018 1.31 1.33 1.3 1.31 24,849
09/19/2018 1.32 1.34 1.29 1.29 34,597
09/18/2018 1.3 1.33 1.29 1.32 28,580
09/17/2018 1.39 1.3979 1.21 1.33 143,740
09/14/2018 1.45 1.45 1.36 1.41 120,810
09/13/2018 1.26 1.5499 1.2483 1.43 582,719
09/12/2018 1.27 1.27 1.2 1.27 56,766
09/11/2018 1.27 1.27 1.21 1.2417 44,416
09/10/2018 1.22 1.2799 1.2192 1.27 132,061
09/07/2018 1.15 1.1996 1.15 1.185 26,730
09/06/2018 1.14 1.23 1.12 1.1256 48,117
09/05/2018 1.11 1.13 1.1 1.13 34,324
09/04/2018 1.14 1.14 1.09 1.1 33,421
08/31/2018 1.08 1.15 1.06 1.15 38,774
08/30/2018 1.16 1.16 1.08 1.08 45,861
08/29/2018 1.15 1.19 1.08 1.17 75,720
08/28/2018 1.25 1.3 1.13 1.1499 140,727
08/27/2018 1.26 1.32 1.2001 1.24 130,545
08/24/2018 1.24 1.3374 1.11 1.26 140,361
08/23/2018 1.09 1.2441 1.0814 1.18 274,127
08/22/2018 1.05 1.1 1.0499 1.09 56,174
08/21/2018 1.03 1.09 1 1.02 88,333
08/20/2018 0.92 1.08 0.9199 1.02 129,621
08/17/2018 0.88 0.9 0.86 0.8913 12,702
08/16/2018 0.8901 0.8995 0.86 0.88 68,567
*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