REFR

Research Frontiers Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Research Frontiers Inc REFR NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.01 0.27% 3.65 13:18:13
Open Price Low Price High Price Close Price Prev Close
3.64 3.55 3.7999 3.64
more quote information »

REFR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.124.183.263.78270,840-0.47-11.41%
1 Month5.395.663.264.60279,598-1.74-32.28%
3 Months2.755.662.533.88410,3930.9032.73%
6 Months2.345.662.223.52277,8841.3155.98%
1 Year3.095.701.663.45253,1310.5618.12%
3 Years0.915.700.5953.17166,0162.74301.1%
5 Years4.505.700.5952.96118,846-0.85-18.89%

REFR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 3.64 -0.04 -1.09% 3.72 3.72 3.26 191,038
Mar 04 2021 3.68 -0.02 -0.54% 3.74 3.75 3.40 425,151
Mar 03 2021 3.70 -0.19 -4.88% 3.85 3.95 3.685 249,113
Mar 02 2021 3.89 -0.14 -3.47% 3.96 4.07 3.78 235,976
Mar 01 2021 4.03 0.00 0.0% 4.12 4.18 3.86 252,923
Feb 26 2021 4.03 -0.04 -0.98% 4.00 4.29 3.9301 214,477
Feb 25 2021 4.07 -0.55 -11.9% 4.62 4.76 4.05 203,523
Feb 24 2021 4.62 0.00 0.0% 4.50 4.84 4.50 102,965
Feb 23 2021 4.62 -0.25 -5.13% 4.60 4.71 4.01 277,466
Feb 22 2021 4.87 -0.16 -3.18% 5.03 5.3597 4.82 235,489
Feb 19 2021 5.03 -0.34 -6.33% 5.33 5.45 4.95 343,977
Feb 18 2021 5.37 0.20 3.87% 5.12 5.66 4.87 671,318
Feb 17 2021 5.17 0.37 7.71% 4.72 5.20 4.6006 344,361
Feb 16 2021 4.80 0.04 0.84% 4.79 4.89 4.58 158,599
Feb 12 2021 4.76 0.21 4.62% 4.46 4.79 4.40 135,355
Feb 11 2021 4.55 -0.02 -0.44% 4.53 4.68 4.33 196,647
Feb 10 2021 4.57 -0.41 -8.23% 4.99 4.99 4.5301 276,278
Feb 09 2021 4.98 -0.02 -0.4% 4.91 5.10 4.81 295,629
Feb 08 2021 5.00 -0.27 -5.12% 5.39 5.4899 4.73 546,185
See More Historical Prices ยป
Your Recent History
NASDAQ
REFR
Research F..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210308 18:42:30