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 UNCHANGED
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 30, 2023 1.640 1.659 1.600 1.600 14,496 -0.04(-2.44%)
Jun 29, 2023 1.600 1.700 1.600 1.640 15,479 +0.04(+2.50%)
Jun 28, 2023 1.650 1.660 1.600 1.600 29,277 -0.01(-0.62%)
Jun 27, 2023 1.620 1.650 1.600 1.610 27,152 +0.01(+0.63%)
Jun 26, 2023 1.650 1.710 1.600 1.600 17,063 -0.05(-3.03%)
Jun 23, 2023 1.630 1.660 1.620 1.650 42,106 +0.05(+3.12%)
Jun 22, 2023 1.470 1.640 1.460 1.600 72,950 +0.16(+11.11%)
Jun 21, 2023 1.470 1.500 1.430 1.440 200,472 -0.03(-2.04%)
Jun 20, 2023 1.490 1.570 1.450 1.470 249,759 +0.02(+1.38%)
Jun 16, 2023 1.560 1.565 1.450 1.450 181,150 -0.08(-5.23%)
Jun 15, 2023 1.600 1.675 1.520 1.530 201,458 -0.08(-4.97%)
Jun 14, 2023 1.750 1.750 1.600 1.610 120,632 -0.11(-6.40%)
Jun 13, 2023 1.760 1.770 1.720 1.720 24,563 -0.02(-1.15%)
Jun 12, 2023 1.740 1.780 1.740 1.740 16,120 +0.00(+0.00%)
Jun 09, 2023 1.750 1.760 1.700 1.740 21,907 +0.03(+1.75%)
Jun 08, 2023 1.720 1.836 1.690 1.710 25,202 -0.05(-2.84%)
Jun 07, 2023 1.750 1.805 1.700 1.760 22,184 +0.07(+4.14%)
Jun 06, 2023 1.700 1.767 1.650 1.690 41,552 -0.01(-0.59%)
Jun 05, 2023 1.760 1.850 1.690 1.700 47,212 -0.01(-0.58%)
Jun 02, 2023 1.780 1.780 1.660 1.710 7,753 -0.04(-2.29%)
Jun 01, 2023 1.780 1.810 1.670 1.750 12,993 +0.01(+0.57%)
May 31, 2023 1.670 1.800 1.620 1.740 45,626 +0.03(+1.75%)
May 30, 2023 1.780 1.780 1.665 1.710 25,732 -0.01(-0.58%)
May 26, 2023 1.640 1.740 1.630 1.720 33,586 +0.14(+8.86%)
May 25, 2023 1.590 1.620 1.550 1.580 38,521 -0.05(-3.07%)
May 24, 2023 1.620 1.646 1.610 1.630 4,356 +0.04(+2.52%)
May 23, 2023 1.660 1.660 1.580 1.590 17,621 +0.00(+0.00%)
May 22, 2023 1.520 1.610 1.510 1.590 24,121 +0.07(+4.61%)
May 19, 2023 1.530 1.530 1.500 1.520 8,369 -0.04(-2.56%)
May 18, 2023 1.600 1.670 1.490 1.560 29,340 -0.03(-1.89%)
May 17, 2023 1.510 1.590 1.511 1.590 5,872 +0.08(+5.30%)
May 16, 2023 1.520 1.550 1.480 1.510 26,978 -0.03(-1.95%)
May 15, 2023 1.500 1.560 1.500 1.540 21,328 -0.01(-0.65%)
May 12, 2023 1.580 1.600 1.550 1.550 4,500 +0.01(+0.65%)
May 11, 2023 1.570 1.600 1.540 1.540 16,182 -0.03(-1.91%)
May 10, 2023 1.540 1.570 1.500 1.570 13,994 +0.02(+1.29%)
May 09, 2023 1.510 1.550 1.510 1.550 4,841 +0.08(+5.44%)
May 08, 2023 1.520 1.570 1.470 1.470 53,727 -0.12(-7.55%)
May 05, 2023 1.500 1.590 1.500 1.590 47,310 +0.17(+11.97%)
May 04, 2023 1.620 1.620 1.420 1.420 68,471 -0.17(-10.69%)
May 03, 2023 1.590 1.660 1.590 1.590 20,833 +0.00(+0.00%)
May 02, 2023 1.590 1.669 1.590 1.590 16,266 +0.00(+0.00%)
May 01, 2023 1.620 1.640 1.590 1.590 48,794 -0.01(-0.63%)
Apr 28, 2023 1.600 1.670 1.590 1.600 28,178 -0.02(-1.23%)
Apr 27, 2023 1.600 1.700 1.590 1.620 17,241 +0.03(+1.89%)
Apr 26, 2023 1.590 1.605 1.590 1.590 2,427 +0.00(+0.00%)
Apr 25, 2023 1.659 1.659 1.590 1.590 31,050 -0.02(-1.24%)
Apr 24, 2023 1.610 1.674 1.590 1.610 8,410 -0.04(-2.42%)
Apr 21, 2023 1.590 1.650 1.590 1.650 3,625 +0.03(+1.85%)
Apr 20, 2023 1.600 1.650 1.600 1.620 15,278 -0.02(-1.22%)
Apr 19, 2023 1.590 1.650 1.590 1.640 5,453 +0.05(+3.14%)
Apr 18, 2023 1.580 1.620 1.580 1.590 70,906 +0.01(+0.63%)
Apr 17, 2023 1.590 1.630 1.580 1.580 9,033 +0.01(+0.64%)
Apr 14, 2023 1.640 1.650 1.550 1.570 39,360 -0.10(-5.99%)
Apr 13, 2023 1.660 1.703 1.630 1.670 3,272 -0.01(-0.60%)
Apr 12, 2023 1.760 1.760 1.650 1.680 24,343 +0.02(+1.20%)
Apr 11, 2023 1.740 1.740 1.600 1.660 44,219 -0.02(-1.19%)
Apr 10, 2023 1.680 1.700 1.680 1.680 4,132 +0.01(+0.60%)
Apr 06, 2023 1.640 1.706 1.640 1.670 18,124 -0.04(-2.34%)
Apr 05, 2023 1.720 1.760 1.650 1.710 27,532 -0.02(-1.15%)
Apr 04, 2023 1.690 1.740 1.680 1.730 35,670 +0.02(+1.16%)
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.