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 )

2.110 -0.020 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 31, 2012 4.230 4.290 4.120 4.170 22,430 -0.06(-1.42%)
Oct 26, 2012 4.300 4.230 4.230 4.230 65,700 -0.12(-2.76%)
Oct 25, 2012 4.480 4.590 4.240 4.350 55,531 -0.17(-3.76%)
Oct 24, 2012 4.690 4.790 4.460 4.520 41,120 -0.18(-3.83%)
Oct 23, 2012 4.750 4.850 4.500 4.700 39,048 -0.23(-4.67%)
Oct 19, 2012 4.980 5.100 4.860 4.930 39,535 -0.01(-0.20%)
Oct 18, 2012 4.940 5.150 4.900 4.940 116,208 -0.02(-0.40%)
Oct 17, 2012 4.890 5.030 4.800 4.960 157,939 +0.13(+2.69%)
Oct 16, 2012 4.950 5.170 4.750 4.830 130,741 -0.02(-0.41%)
Oct 15, 2012 4.600 4.950 4.580 4.850 106,740 +0.20(+4.30%)
Oct 12, 2012 4.800 4.800 4.540 4.650 33,682 -0.13(-2.72%)
Oct 11, 2012 4.640 4.780 4.570 4.780 52,378 +0.21(+4.60%)
Oct 10, 2012 4.750 4.770 4.540 4.570 216,612 -0.19(-3.99%)
Oct 09, 2012 4.810 4.880 4.655 4.760 220,648 -0.12(-2.36%)
Oct 08, 2012 4.900 4.900 4.770 4.875 77,364 -0.00(-0.10%)
Oct 05, 2012 4.850 4.890 4.780 4.880 313,469 +0.08(+1.67%)
Oct 04, 2012 4.740 4.860 4.650 4.800 188,028 +0.15(+3.23%)
Oct 03, 2012 4.550 4.680 4.510 4.650 304,101 +0.14(+3.10%)
Oct 02, 2012 4.610 4.610 4.300 4.510 220,969 +0.01(+0.22%)
Oct 01, 2012 4.500 4.550 4.470 4.500 60,764 +0.05(+1.12%)
Sep 28, 2012 4.730 4.800 4.420 4.450 106,467 -0.44(-9.00%)
Sep 27, 2012 4.320 4.990 4.170 4.890 406,949 +0.57(+13.19%)
Sep 26, 2012 4.070 4.330 3.850 4.320 111,276 +0.30(+7.46%)
Sep 25, 2012 4.330 4.330 4.000 4.020 52,243 -0.25(-5.85%)
Sep 24, 2012 4.220 4.300 4.160 4.270 55,360 +0.11(+2.64%)
Sep 21, 2012 4.130 4.300 4.100 4.160 115,871 +0.12(+2.97%)
Sep 20, 2012 4.390 4.420 3.820 4.040 351,295 -0.30(-6.91%)
Sep 19, 2012 3.880 4.435 3.800 4.340 265,947 +0.46(+11.86%)
Sep 18, 2012 3.570 3.950 3.553 3.880 179,846 +0.33(+9.30%)
Sep 17, 2012 3.300 3.550 3.270 3.550 116,080 +0.27(+8.23%)
Sep 14, 2012 3.200 3.300 3.200 3.280 51,429 +0.13(+4.13%)
Sep 13, 2012 3.210 3.210 3.150 3.150 17,271 -0.06(-1.87%)
Sep 12, 2012 3.290 3.290 3.100 3.210 52,418 -0.04(-1.23%)
Sep 11, 2012 3.210 3.260 3.170 3.250 21,668 +0.01(+0.31%)
Sep 10, 2012 3.220 3.260 3.200 3.240 12,061 -0.01(-0.31%)
Sep 07, 2012 3.250 3.350 3.180 3.250 72,935 -0.01(-0.31%)
Sep 06, 2012 3.200 3.290 3.150 3.260 58,813 +0.04(+1.24%)
Sep 05, 2012 3.180 3.280 3.180 3.220 15,474 -0.05(-1.53%)
Sep 04, 2012 3.130 3.270 3.090 3.270 65,725 +0.11(+3.48%)
Aug 31, 2012 2.980 3.200 2.970 3.160 130,480 +0.18(+6.04%)
Aug 30, 2012 2.950 2.990 2.940 2.980 172,182 +0.03(+1.02%)
Aug 29, 2012 2.960 2.970 2.920 2.950 135,719 +0.10(+3.44%)
Aug 27, 2012 2.950 2.950 2.830 2.852 28,062 -0.08(-2.70%)
Aug 24, 2012 2.930 2.931 2.920 2.931 2,100 -0.04(-1.31%)
Aug 23, 2012 2.920 2.970 2.870 2.970 5,213 +0.01(+0.38%)
Aug 22, 2012 2.900 2.969 2.860 2.959 10,751 -0.00(-0.04%)
Aug 21, 2012 2.970 2.970 2.850 2.960 20,024 -0.01(-0.34%)
Aug 20, 2012 2.920 3.000 2.920 2.970 16,663 +0.07(+2.41%)
Aug 17, 2012 2.980 3.000 2.870 2.900 12,211 -0.10(-3.33%)
Aug 16, 2012 2.980 3.000 2.951 3.000 7,020 +0.05(+1.69%)
Aug 15, 2012 2.890 2.970 2.880 2.950 9,905 +0.08(+2.79%)
Aug 14, 2012 2.920 2.950 2.862 2.870 29,720 -0.13(-4.33%)
Aug 13, 2012 2.980 3.020 2.950 3.000 48,987 -0.02(-0.66%)
Aug 10, 2012 2.930 3.020 2.910 3.020 45,819 +0.12(+4.14%)
Aug 09, 2012 2.900 2.920 2.900 2.900 8,305 -0.03(-1.02%)
Aug 08, 2012 2.950 2.950 2.868 2.930 19,482 -0.04(-1.35%)
Aug 07, 2012 2.920 2.970 2.850 2.970 9,555 +0.08(+2.91%)
Aug 06, 2012 2.990 2.990 2.870 2.886 18,275 -0.06(-2.17%)
Aug 03, 2012 2.920 2.970 2.840 2.950 16,720 -0.01(-0.34%)
Aug 02, 2012 2.900 2.980 2.900 2.960 16,400 +0.04(+1.37%)
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.