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 (%)
Sep 30, 2015 5.060 5.120 5.010 5.070 8,540 +0.05(+1.00%)
Sep 29, 2015 5.060 5.060 4.980 5.020 37,811 +0.04(+0.80%)
Sep 28, 2015 5.180 5.180 4.980 4.980 64,519 -0.20(-3.86%)
Sep 25, 2015 5.223 5.250 5.170 5.180 17,094 +0.04(+0.78%)
Sep 24, 2015 5.250 5.250 5.140 5.140 14,053 -0.13(-2.47%)
Sep 23, 2015 5.211 5.330 5.211 5.270 6,746 -0.01(-0.19%)
Sep 22, 2015 5.250 5.380 5.239 5.280 17,326 -0.06(-1.12%)
Sep 21, 2015 5.290 5.400 5.290 5.340 26,632 +0.05(+0.95%)
Sep 18, 2015 5.120 5.300 5.030 5.290 52,666 +0.08(+1.54%)
Sep 17, 2015 5.130 5.290 5.130 5.210 20,276 +0.09(+1.76%)
Sep 16, 2015 5.060 5.210 5.060 5.120 12,273 +0.03(+0.59%)
Sep 15, 2015 5.010 5.130 5.010 5.090 20,742 +0.03(+0.59%)
Sep 14, 2015 5.168 5.168 5.037 5.060 18,016 -0.05(-0.98%)
Sep 11, 2015 5.130 5.230 5.110 5.110 68,106 -0.03(-0.58%)
Sep 10, 2015 5.280 5.350 5.140 5.140 34,532 -0.15(-2.84%)
Sep 09, 2015 5.420 5.470 5.260 5.290 36,746 -0.05(-0.94%)
Sep 08, 2015 5.400 5.470 5.280 5.340 47,138 -0.04(-0.74%)
Sep 04, 2015 5.260 5.380 5.380 5.380 25,500 +0.08(+1.51%)
Sep 03, 2015 5.120 5.310 4.910 5.300 30,343 +0.21(+4.13%)
Sep 02, 2015 5.210 5.240 5.090 5.090 18,402 -0.07(-1.36%)
Sep 01, 2015 5.300 5.340 5.130 5.160 22,606 -0.16(-3.01%)
Aug 31, 2015 5.300 5.320 5.170 5.320 21,368 +0.05(+0.95%)
Aug 28, 2015 5.360 5.360 5.230 5.270 23,611 +0.01(+0.19%)
Aug 27, 2015 5.160 5.260 5.091 5.260 15,490 +0.10(+1.94%)
Aug 26, 2015 5.230 5.230 5.050 5.160 22,345 +0.08(+1.57%)
Aug 25, 2015 4.950 5.230 4.900 5.080 25,674 +0.17(+3.46%)
Aug 24, 2015 4.550 5.000 4.550 4.910 75,707 -0.09(-1.80%)
Aug 21, 2015 5.180 5.190 4.980 5.000 71,027 -0.19(-3.66%)
Aug 20, 2015 5.400 5.500 5.180 5.190 51,275 -0.23(-4.24%)
Aug 19, 2015 5.540 5.540 5.370 5.420 25,459 -0.16(-2.87%)
Aug 18, 2015 5.400 5.600 5.400 5.580 21,749 +0.15(+2.76%)
Aug 17, 2015 5.400 5.450 5.330 5.430 15,115 +0.03(+0.56%)
Aug 14, 2015 5.354 5.400 5.330 5.400 3,255 +0.05(+0.93%)
Aug 13, 2015 5.300 5.410 5.300 5.350 7,600 +0.06(+1.13%)
Aug 12, 2015 5.158 5.310 5.150 5.290 25,604 +0.13(+2.52%)
Aug 11, 2015 5.250 5.260 5.110 5.160 51,823 -0.10(-1.90%)
Aug 10, 2015 5.290 5.470 5.260 5.260 30,837 -0.11(-2.05%)
Aug 07, 2015 5.490 5.550 5.350 5.370 22,810 -0.09(-1.65%)
Aug 06, 2015 5.130 5.680 5.130 5.460 16,734 -0.16(-2.85%)
Aug 05, 2015 5.640 5.770 5.530 5.620 31,296 -0.04(-0.71%)
Aug 04, 2015 5.220 5.770 5.220 5.660 110,109 +0.47(+9.06%)
Aug 03, 2015 5.200 5.240 5.053 5.190 19,852 +0.04(+0.78%)
Jul 31, 2015 5.210 5.240 5.150 5.150 7,884 +0.03(+0.59%)
Jul 30, 2015 5.050 5.150 5.000 5.120 22,214 +0.07(+1.39%)
Jul 29, 2015 5.100 5.190 5.050 5.050 33,573 -0.05(-0.98%)
Jul 28, 2015 5.250 5.250 5.060 5.100 13,016 -0.11(-2.02%)
Jul 27, 2015 5.290 5.350 5.050 5.205 75,115 -0.12(-2.35%)
Jul 24, 2015 5.490 5.525 5.330 5.330 46,664 -0.19(-3.44%)
Jul 23, 2015 5.450 5.540 5.450 5.520 4,905 +0.04(+0.73%)
Jul 22, 2015 5.430 5.500 5.400 5.480 10,296 +0.09(+1.67%)
Jul 21, 2015 5.450 5.500 5.390 5.390 13,959 -0.06(-1.10%)
Jul 20, 2015 5.572 5.572 5.500 5.450 15,629 -0.08(-1.45%)
Jul 17, 2015 5.550 5.640 5.530 5.530 25,511 -0.05(-0.90%)
Jul 16, 2015 5.610 5.630 5.530 5.580 16,287 +0.00(+0.00%)
Jul 15, 2015 5.587 5.730 5.570 5.580 9,137 -0.04(-0.71%)
Jul 14, 2015 5.750 5.750 5.540 5.620 16,191 +0.09(+1.63%)
Jul 13, 2015 5.620 5.760 5.510 5.530 32,456 -0.10(-1.78%)
Jul 10, 2015 5.610 5.780 5.605 5.630 12,085 +0.02(+0.36%)
Jul 09, 2015 5.618 5.780 5.600 5.610 25,832 +0.00(+0.00%)
Jul 08, 2015 5.520 5.670 5.520 5.610 35,856 +0.10(+1.81%)
Jul 07, 2015 5.460 5.530 5.440 5.510 27,722 +0.01(+0.18%)
Jul 06, 2015 5.400 5.510 5.390 5.500 43,548 +0.04(+0.73%)
Jul 02, 2015 5.740 5.460 5.460 5.460 18,600 +0.05(+0.92%)
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.