Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Research Frontiers (NQ: REFR )

1.975 -0.025 (-1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 11, 2024 2.010 2.045 1.930 1.975 24,070 -0.02(-1.25%)
Jun 10, 2024 1.790 2.049 1.780 2.000 83,074 +0.30(+17.65%)
Jun 07, 2024 2.100 2.100 1.650 1.700 177,305 -0.44(-20.56%)
Jun 06, 2024 2.240 2.415 2.040 2.140 166,175 -0.08(-3.60%)
Jun 05, 2024 2.110 2.250 2.110 2.220 41,185 +0.12(+5.71%)
Jun 04, 2024 2.090 2.139 2.000 2.100 52,622 -0.03(-1.41%)
Jun 03, 2024 2.110 2.180 2.040 2.130 83,864 +0.02(+0.95%)
May 31, 2024 2.140 2.170 2.040 2.110 39,982 -0.02(-0.94%)
May 30, 2024 2.160 2.180 2.100 2.130 36,451 +0.03(+1.43%)
May 29, 2024 2.180 2.180 2.070 2.100 34,455 -0.06(-2.78%)
May 28, 2024 2.100 2.250 1.960 2.160 78,256 +0.10(+4.85%)
May 24, 2024 1.910 2.140 1.890 2.060 49,865 +0.20(+10.75%)
May 23, 2024 1.900 1.950 1.860 1.860 47,565 -0.07(-3.63%)
May 22, 2024 2.010 2.020 1.890 1.930 56,929 -0.09(-4.46%)
May 21, 2024 1.960 2.140 1.920 2.020 75,305 +0.05(+2.54%)
May 20, 2024 1.920 1.970 1.865 1.970 20,913 +0.05(+2.60%)
May 17, 2024 1.980 2.000 1.780 1.920 107,482 -0.05(-2.54%)
May 16, 2024 2.120 2.120 1.920 1.970 77,575 -0.14(-6.64%)
May 15, 2024 2.150 2.230 2.000 2.110 72,758 -0.08(-3.65%)
May 14, 2024 2.120 2.242 2.120 2.190 116,362 +0.10(+4.78%)
May 13, 2024 2.070 2.200 1.910 2.090 100,977 +0.02(+0.97%)
May 10, 2024 2.030 2.210 1.800 2.070 127,617 +0.07(+3.50%)
May 09, 2024 1.820 2.050 1.820 2.000 156,176 +0.24(+13.64%)
May 08, 2024 1.650 1.780 1.650 1.760 79,741 +0.14(+8.64%)
May 07, 2024 1.630 1.650 1.610 1.620 31,019 +0.01(+0.62%)
May 06, 2024 1.590 1.650 1.583 1.610 28,283 +0.02(+1.26%)
May 03, 2024 1.600 1.610 1.580 1.590 17,705 +0.00(+0.00%)
May 02, 2024 1.590 1.600 1.530 1.590 17,334 +0.00(+0.00%)
May 01, 2024 1.580 1.590 1.510 1.590 22,746 +0.04(+2.58%)
Apr 30, 2024 1.580 1.580 1.510 1.550 11,779 -0.03(-1.90%)
Apr 29, 2024 1.640 1.640 1.520 1.580 10,978 -0.01(-0.63%)
Apr 26, 2024 1.650 1.690 1.590 1.590 89,343 -0.02(-1.24%)
Apr 25, 2024 1.630 1.630 1.565 1.610 5,517 +0.00(+0.00%)
Apr 24, 2024 1.590 1.649 1.590 1.610 28,089 +0.12(+8.05%)
Apr 23, 2024 1.560 1.570 1.458 1.490 18,474 -0.03(-1.97%)
Apr 22, 2024 1.530 1.590 1.520 1.520 25,071 -0.01(-0.65%)
Apr 19, 2024 1.540 1.605 1.523 1.530 49,374 -0.06(-3.77%)
Apr 18, 2024 1.670 1.700 1.580 1.590 56,673 -0.05(-3.05%)
Apr 17, 2024 1.550 1.640 1.540 1.640 68,289 +0.09(+5.81%)
Apr 16, 2024 1.470 1.750 1.390 1.550 79,932 +0.09(+6.16%)
Apr 15, 2024 1.440 1.500 1.381 1.460 89,530 +0.05(+3.91%)
Apr 12, 2024 1.390 1.410 1.370 1.405 31,082 +0.04(+3.31%)
Apr 11, 2024 1.300 1.444 1.300 1.360 69,695 +0.07(+5.43%)
Apr 10, 2024 1.290 1.290 1.260 1.290 4,851 +0.00(+0.00%)
Apr 09, 2024 1.270 1.310 1.240 1.290 6,114 +0.02(+1.57%)
Apr 08, 2024 1.270 1.270 1.260 1.270 7,657 +0.00(+0.00%)
Apr 05, 2024 1.210 1.270 1.160 1.270 20,250 +0.03(+2.42%)
Apr 04, 2024 1.280 1.355 1.180 1.240 33,380 -0.03(-2.36%)
Apr 03, 2024 1.250 1.290 1.210 1.270 29,090 -0.05(-3.79%)
Apr 02, 2024 1.270 1.320 1.200 1.320 21,065 +0.06(+4.76%)
Apr 01, 2024 1.330 1.360 1.250 1.260 29,397 -0.04(-3.08%)
Mar 28, 2024 1.340 1.369 1.280 1.300 29,928 -0.05(-3.70%)
Mar 27, 2024 1.330 1.399 1.320 1.350 13,733 -0.01(-0.74%)
Mar 26, 2024 1.510 1.530 1.320 1.360 78,043 -0.11(-7.48%)
Mar 25, 2024 1.280 1.570 1.250 1.470 291,119 +0.21(+16.67%)
Mar 22, 2024 1.230 1.260 1.220 1.260 10,191 +0.05(+4.13%)
Mar 21, 2024 1.280 1.300 1.210 1.210 12,630 -0.05(-3.97%)
Mar 20, 2024 1.260 1.290 1.210 1.260 25,235 +0.02(+1.61%)
Mar 19, 2024 1.210 1.320 1.210 1.240 18,378 -0.01(-0.80%)
Mar 18, 2024 1.200 1.340 1.200 1.250 16,838 +0.05(+4.17%)
Mar 15, 2024 1.240 1.315 1.180 1.200 32,261 -0.02(-1.64%)
Mar 14, 2024 1.230 1.230 1.200 1.220 8,597 -0.03(-2.40%)
Mar 13, 2024 1.330 1.330 1.250 1.250 49,875 -0.10(-7.41%)
Mar 12, 2024 1.400 1.419 1.310 1.350 32,764 -0.03(-2.17%)
Mar 11, 2024 1.360 1.450 1.310 1.380 150,611 +0.06(+4.55%)
Mar 08, 2024 1.270 1.420 1.160 1.320 204,338 +0.19(+16.81%)
Mar 07, 2024 1.100 1.220 1.060 1.130 41,652 +0.04(+3.66%)
Mar 06, 2024 1.050 1.130 1.030 1.090 172,756 +0.06(+5.83%)
Mar 05, 2024 1.000 1.043 1.000 1.030 12,901 +0.02(+1.98%)
Mar 04, 2024 1.060 1.070 0.9801 1.010 37,181 -0.05(-4.72%)
Mar 01, 2024 1.000 1.070 0.9811 1.060 107,788 +0.08(+8.16%)
Feb 29, 2024 1.000 1.000 0.9800 0.9800 22,076 -0.02(-2.00%)
Feb 28, 2024 0.9900 1.000 0.9800 1.000 24,818 +0.02(+2.04%)
Feb 27, 2024 0.9604 0.9900 0.9604 0.9800 5,556 +0.05(+5.37%)
Feb 26, 2024 0.9800 1.015 0.9255 0.9301 61,967 -0.06(-5.61%)
Feb 23, 2024 0.9710 0.9996 0.9611 0.9854 26,467 +0.02(+1.59%)
Feb 22, 2024 1.030 1.040 0.9700 0.9700 37,929 -0.03(-2.99%)
Feb 21, 2024 0.9900 1.010 0.9701 0.9999 48,915 -0.02(-1.97%)
Feb 20, 2024 1.035 1.035 0.9900 1.020 7,984 -0.02(-1.92%)
Feb 16, 2024 1.035 1.060 0.9950 1.040 20,408 -0.02(-1.89%)
Feb 15, 2024 1.030 1.060 1.000 1.060 36,007 +0.01(+0.95%)
Feb 14, 2024 1.090 1.090 1.020 1.050 23,471 +0.00(+0.00%)
Feb 13, 2024 1.030 1.050 1.030 1.050 8,640 -0.01(-0.94%)
Feb 12, 2024 1.060 1.070 1.040 1.060 19,998 +0.05(+4.95%)
Feb 09, 2024 1.010 1.050 0.9900 1.010 18,438 -0.02(-1.94%)
Feb 08, 2024 1.000 1.030 1.000 1.030 17,993 +0.02(+1.98%)
Feb 07, 2024 1.010 1.020 1.000 1.010 53,095 -0.00(-0.49%)
Feb 06, 2024 1.030 1.055 1.010 1.015 26,173 -0.02(-1.46%)
Feb 05, 2024 1.080 1.080 1.010 1.030 16,825 -0.01(-0.96%)
Feb 02, 2024 1.040 1.040 1.020 1.040 20,170 +0.01(+0.97%)
Feb 01, 2024 1.050 1.050 1.000 1.030 4,630 +0.01(+0.98%)
Jan 31, 2024 1.060 1.060 1.002 1.020 15,794 -0.03(-3.32%)
Jan 30, 2024 1.060 1.093 1.040 1.055 26,388 -0.02(-1.40%)
Jan 29, 2024 1.040 1.070 1.040 1.070 5,285 +0.03(+2.88%)
Jan 26, 2024 1.050 1.100 1.020 1.040 18,348 +0.03(+2.97%)
Jan 25, 2024 0.9900 1.045 0.9900 1.010 50,236 +0.01(+1.00%)
Jan 24, 2024 1.000 1.030 1.000 1.000 19,795 +0.00(+0.00%)
Jan 23, 2024 0.9900 1.030 0.9900 1.000 21,222 +0.01(+1.01%)
Jan 22, 2024 1.000 1.050 0.9900 0.9900 19,427 +0.00(+0.20%)
Jan 19, 2024 1.000 1.060 0.9880 0.9880 17,435 -0.02(-2.18%)
Jan 18, 2024 1.020 1.060 0.9900 1.010 33,003 -0.01(-0.98%)
Jan 17, 2024 1.000 1.040 1.000 1.020 20,680 +0.02(+2.00%)
Jan 16, 2024 1.020 1.080 1.000 1.000 46,694 -0.04(-3.85%)
Jan 12, 2024 1.020 1.090 1.010 1.040 28,404 +0.01(+0.97%)
Jan 11, 2024 1.080 1.080 1.010 1.030 54,719 -0.01(-0.96%)
Jan 10, 2024 1.120 1.140 1.030 1.040 33,848 -0.10(-8.77%)
Jan 09, 2024 1.150 1.190 1.110 1.140 53,336 -0.02(-1.72%)
Jan 08, 2024 1.140 1.190 1.120 1.160 80,754 +0.05(+4.50%)
Jan 05, 2024 1.050 1.140 1.030 1.110 139,858 +0.05(+4.72%)
Jan 04, 2024 1.060 1.090 1.040 1.060 38,054 -0.02(-1.85%)
Jan 03, 2024 1.020 1.080 1.020 1.080 36,633 +0.07(+6.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.