Research Frontiers Incorporated (REFR)
NASDAQ: REFR · Real-Time Price · USD
1.075
+0.040 (3.86%)
Apr 29, 2025, 4:00 PM EDT - Market closed

Research Frontiers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20251.041.101.041.081.083.86%21,731
Apr 28, 20251.031.061.021.041.04-2.36%7,958
Apr 25, 20251.021.061.011.061.061.92%30,856
Apr 24, 20251.031.101.031.041.04-0.95%12,007
Apr 23, 20251.031.161.001.051.052.94%27,778
Apr 22, 20251.001.031.001.021.02-0.49%6,651
Apr 21, 20251.041.191.021.031.030.49%19,521
Apr 17, 20251.011.051.001.021.020.99%19,126
Apr 16, 20250.991.090.991.011.01-21,405
Apr 15, 20251.001.100.971.011.014.02%21,953
Apr 14, 20251.001.000.960.970.970.09%31,804
Apr 11, 20250.991.000.960.970.97-1.01%17,630
Apr 10, 20251.001.000.960.980.98-1.33%18,821
Apr 9, 20250.981.100.930.990.990.32%86,349
Apr 8, 20251.031.050.990.990.99-2.94%31,439
Apr 7, 20251.051.080.971.021.02-4.67%119,742
Apr 4, 20251.141.141.071.071.07-6.14%44,086
Apr 3, 20251.121.191.121.141.140.88%17,941
Apr 2, 20251.161.191.131.131.13-46,150
Apr 1, 20251.111.201.111.131.13-31,571
Mar 31, 20251.201.201.111.131.13-0.88%27,695
Mar 28, 20251.201.221.121.141.14-4.20%36,728
Mar 27, 20251.201.201.151.191.19-26,523
Mar 26, 20251.201.251.191.191.19-1.65%13,318
Mar 25, 20251.141.251.141.211.214.31%44,043
Mar 24, 20251.201.201.101.161.16-4.13%93,986
Mar 21, 20251.271.271.171.211.21-3.20%42,491
Mar 20, 20251.241.271.241.251.25-0.79%19,852
Mar 19, 20251.251.271.251.261.260.80%5,946
Mar 18, 20251.301.301.251.251.25-1.57%23,381
Mar 17, 20251.281.301.271.271.27-1.55%14,046
Mar 14, 20251.321.421.261.291.29-3.73%57,122
Mar 13, 20251.301.391.301.341.344.69%54,735
Mar 12, 20251.311.331.281.281.28-0.78%11,989
Mar 11, 20251.291.291.261.291.293.20%15,455
Mar 10, 20251.311.311.251.251.25-6.72%22,517
Mar 7, 20251.351.361.251.341.340.75%33,853
Mar 6, 20251.291.451.291.331.334.72%33,965
Mar 5, 20251.251.301.241.271.271.20%12,155
Mar 4, 20251.251.271.251.261.260.40%4,567
Mar 3, 20251.321.331.251.251.25-7.41%47,558
Feb 28, 20251.331.351.301.351.353.05%19,081
Feb 27, 20251.381.381.311.311.31-5.07%26,051
Feb 26, 20251.391.451.371.381.380.36%30,909
Feb 25, 20251.381.381.371.381.38-0.36%3,954
Feb 24, 20251.391.391.371.381.380.73%18,651
Feb 21, 20251.391.391.371.371.37-1.51%8,042
Feb 20, 20251.411.411.381.391.39-0.29%9,177
Feb 19, 20251.401.421.381.401.401.09%13,778
Feb 18, 20251.411.541.371.381.38-4.17%39,502