Research Frontiers Incorporated (REFR)
NASDAQ: REFR · Real-Time Price · USD
1.973
+0.023 (1.19%)
Nov 21, 2024, 2:15 PM EST - Market open
Research Frontiers Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 1.99 | 2.09 | 1.92 | 1.95 | 1.95 | -0.51% | 37,067 |
Nov 19, 2024 | 1.96 | 2.05 | 1.95 | 1.96 | 1.96 | -0.51% | 20,663 |
Nov 18, 2024 | 2.01 | 2.04 | 1.96 | 1.97 | 1.97 | - | 6,331 |
Nov 15, 2024 | 2.02 | 2.02 | 1.95 | 1.97 | 1.97 | - | 18,666 |
Nov 14, 2024 | 1.99 | 2.05 | 1.92 | 1.97 | 1.97 | -1.50% | 43,866 |
Nov 13, 2024 | 2.10 | 2.15 | 1.97 | 2.00 | 2.00 | -4.76% | 42,732 |
Nov 12, 2024 | 2.20 | 2.25 | 2.03 | 2.10 | 2.10 | -2.78% | 52,114 |
Nov 11, 2024 | 2.24 | 2.29 | 2.16 | 2.16 | 2.16 | -5.68% | 17,706 |
Nov 8, 2024 | 2.16 | 2.31 | 2.11 | 2.29 | 2.29 | 9.57% | 47,842 |
Nov 7, 2024 | 2.21 | 2.22 | 2.09 | 2.09 | 2.09 | -3.69% | 19,107 |
Nov 6, 2024 | 2.08 | 2.22 | 2.08 | 2.17 | 2.17 | 0.93% | 45,751 |
Nov 5, 2024 | 2.22 | 2.22 | 2.15 | 2.15 | 2.15 | 0.47% | 13,239 |
Nov 4, 2024 | 2.11 | 2.18 | 2.11 | 2.14 | 2.14 | -0.47% | 5,294 |
Nov 1, 2024 | 2.15 | 2.18 | 2.07 | 2.15 | 2.15 | -2.27% | 15,484 |
Oct 31, 2024 | 2.18 | 2.20 | 2.15 | 2.20 | 2.20 | 1.85% | 33,524 |
Oct 30, 2024 | 2.19 | 2.21 | 2.16 | 2.16 | 2.16 | -2.26% | 3,120 |
Oct 29, 2024 | 2.18 | 2.21 | 2.13 | 2.21 | 2.21 | 1.14% | 52,160 |
Oct 28, 2024 | 2.22 | 2.22 | 2.15 | 2.19 | 2.19 | -0.23% | 35,364 |
Oct 25, 2024 | 2.14 | 2.21 | 2.08 | 2.19 | 2.19 | 5.80% | 30,028 |
Oct 24, 2024 | 2.10 | 2.11 | 2.07 | 2.07 | 2.07 | - | 18,051 |
Oct 23, 2024 | 2.05 | 2.10 | 2.02 | 2.07 | 2.07 | 2.48% | 12,645 |
Oct 22, 2024 | 2.00 | 2.02 | 2.00 | 2.02 | 2.02 | 1.76% | 25,504 |
Oct 21, 2024 | 2.04 | 2.04 | 1.94 | 1.99 | 1.99 | -1.24% | 8,311 |
Oct 18, 2024 | 2.02 | 2.09 | 1.98 | 2.01 | 2.01 | -0.05% | 22,505 |
Oct 17, 2024 | 2.07 | 2.07 | 2.00 | 2.01 | 2.01 | -2.85% | 62,552 |
Oct 16, 2024 | 2.10 | 2.10 | 2.03 | 2.07 | 2.07 | 1.47% | 15,860 |
Oct 15, 2024 | 1.97 | 2.06 | 1.97 | 2.04 | 2.04 | 3.55% | 14,561 |
Oct 14, 2024 | 2.03 | 2.10 | 1.97 | 1.97 | 1.97 | -0.51% | 5,504 |
Oct 11, 2024 | 1.94 | 2.00 | 1.94 | 1.98 | 1.98 | 2.06% | 10,090 |
Oct 10, 2024 | 1.99 | 2.02 | 1.91 | 1.94 | 1.94 | -2.02% | 12,942 |
Oct 9, 2024 | 2.01 | 2.09 | 1.96 | 1.98 | 1.98 | -2.46% | 10,949 |
Oct 8, 2024 | 2.01 | 2.07 | 2.01 | 2.03 | 2.03 | -1.46% | 4,950 |
Oct 7, 2024 | 2.12 | 2.18 | 2.01 | 2.06 | 2.06 | -1.44% | 17,125 |
Oct 4, 2024 | 2.29 | 2.29 | 2.09 | 2.09 | 2.09 | -3.24% | 19,945 |
Oct 3, 2024 | 2.14 | 2.21 | 2.13 | 2.16 | 2.16 | 0.93% | 4,093 |
Oct 2, 2024 | 2.13 | 2.20 | 2.12 | 2.14 | 2.14 | -1.38% | 8,295 |
Oct 1, 2024 | 2.21 | 2.30 | 2.14 | 2.17 | 2.17 | -0.91% | 12,178 |
Sep 30, 2024 | 2.27 | 2.30 | 2.12 | 2.19 | 2.19 | -1.79% | 15,453 |
Sep 27, 2024 | 2.20 | 2.26 | 2.20 | 2.23 | 2.23 | -2.19% | 14,877 |
Sep 26, 2024 | 2.31 | 2.33 | 2.19 | 2.28 | 2.28 | -1.30% | 9,704 |
Sep 25, 2024 | 2.30 | 2.33 | 2.18 | 2.31 | 2.31 | 0.87% | 21,805 |
Sep 24, 2024 | 2.08 | 2.30 | 2.08 | 2.29 | 2.29 | 1.78% | 29,531 |
Sep 23, 2024 | 2.29 | 2.29 | 2.13 | 2.25 | 2.25 | -3.02% | 20,580 |
Sep 20, 2024 | 1.93 | 2.35 | 1.92 | 2.32 | 2.32 | 19.59% | 155,284 |
Sep 19, 2024 | 1.91 | 2.00 | 1.90 | 1.94 | 1.94 | 6.01% | 7,299 |
Sep 18, 2024 | 1.99 | 1.99 | 1.83 | 1.83 | 1.83 | -6.63% | 40,846 |
Sep 17, 2024 | 1.92 | 2.12 | 1.92 | 1.96 | 1.96 | 2.62% | 28,594 |
Sep 16, 2024 | 1.96 | 2.12 | 1.91 | 1.91 | 1.91 | -4.02% | 47,204 |
Sep 13, 2024 | 1.99 | 2.07 | 1.97 | 1.99 | 1.99 | - | 36,053 |
Sep 12, 2024 | 1.97 | 2.09 | 1.97 | 1.99 | 1.99 | 0.51% | 4,445 |
Sep 11, 2024 | 2.00 | 2.09 | 1.91 | 1.98 | 1.98 | -1.00% | 29,184 |
Sep 10, 2024 | 2.07 | 2.07 | 2.00 | 2.00 | 2.00 | -3.85% | 2,769 |
Sep 9, 2024 | 2.09 | 2.10 | 2.02 | 2.08 | 2.08 | -0.48% | 13,671 |
Sep 6, 2024 | 2.09 | 2.09 | 2.02 | 2.09 | 2.09 | 0.97% | 15,500 |
Sep 5, 2024 | 2.18 | 2.18 | 2.04 | 2.07 | 2.07 | - | 11,894 |
Sep 4, 2024 | 2.10 | 2.17 | 2.05 | 2.07 | 2.07 | -4.17% | 5,912 |
Sep 3, 2024 | 2.22 | 2.22 | 2.10 | 2.16 | 2.16 | - | 17,479 |
Aug 30, 2024 | 2.19 | 2.20 | 2.14 | 2.16 | 2.16 | -1.82% | 12,832 |
Aug 29, 2024 | 2.22 | 2.25 | 2.12 | 2.20 | 2.20 | -2.22% | 24,554 |
Aug 28, 2024 | 2.27 | 2.27 | 2.24 | 2.25 | 2.25 | -0.44% | 985 |
Aug 27, 2024 | 2.29 | 2.31 | 2.20 | 2.26 | 2.26 | -2.59% | 24,133 |
Aug 26, 2024 | 2.38 | 2.38 | 2.26 | 2.32 | 2.32 | -1.28% | 5,885 |
Aug 23, 2024 | 2.31 | 2.35 | 2.30 | 2.35 | 2.35 | 2.17% | 22,049 |
Aug 22, 2024 | 2.30 | 2.39 | 2.26 | 2.30 | 2.30 | -0.86% | 16,146 |
Aug 21, 2024 | 2.25 | 2.39 | 2.23 | 2.32 | 2.32 | 4.04% | 26,523 |
Aug 20, 2024 | 2.21 | 2.33 | 2.21 | 2.23 | 2.23 | -3.88% | 19,857 |
Aug 19, 2024 | 2.29 | 2.33 | 2.20 | 2.32 | 2.32 | 6.91% | 26,453 |
Aug 16, 2024 | 2.18 | 2.21 | 2.12 | 2.17 | 2.17 | 0.93% | 19,977 |
Aug 15, 2024 | 2.20 | 2.21 | 2.14 | 2.15 | 2.15 | - | 19,009 |
Aug 14, 2024 | 2.14 | 2.22 | 2.14 | 2.15 | 2.15 | -0.46% | 5,926 |
Aug 13, 2024 | 2.20 | 2.22 | 2.12 | 2.16 | 2.16 | -4.42% | 13,604 |
Aug 12, 2024 | 2.32 | 2.33 | 2.25 | 2.26 | 2.26 | -2.16% | 13,462 |
Aug 9, 2024 | 2.02 | 2.35 | 2.02 | 2.31 | 2.31 | 3.59% | 91,035 |
Aug 8, 2024 | 2.02 | 2.30 | 2.00 | 2.23 | 2.23 | 10.40% | 82,013 |
Aug 7, 2024 | 1.94 | 2.10 | 1.93 | 2.02 | 2.02 | 5.21% | 47,437 |
Aug 6, 2024 | 1.80 | 1.95 | 1.80 | 1.92 | 1.92 | 5.49% | 11,284 |
Aug 5, 2024 | 1.80 | 1.85 | 1.79 | 1.82 | 1.82 | -2.15% | 36,948 |
Aug 2, 2024 | 2.00 | 2.00 | 1.85 | 1.86 | 1.86 | -2.36% | 54,166 |
Aug 1, 2024 | 1.97 | 1.98 | 1.88 | 1.91 | 1.91 | -3.30% | 33,162 |
Jul 31, 2024 | 1.88 | 1.99 | 1.88 | 1.97 | 1.97 | 5.35% | 24,534 |
Jul 30, 2024 | 1.89 | 1.92 | 1.85 | 1.87 | 1.87 | -2.60% | 27,559 |
Jul 29, 2024 | 1.92 | 1.93 | 1.85 | 1.92 | 1.92 | -1.03% | 18,132 |
Jul 26, 2024 | 1.85 | 2.00 | 1.85 | 1.94 | 1.94 | 4.86% | 3,388 |
Jul 25, 2024 | 1.93 | 1.93 | 1.85 | 1.85 | 1.85 | -4.15% | 27,906 |
Jul 24, 2024 | 1.94 | 1.97 | 1.85 | 1.93 | 1.93 | -1.53% | 30,972 |
Jul 23, 2024 | 1.91 | 2.00 | 1.84 | 1.96 | 1.96 | 1.03% | 24,202 |
Jul 22, 2024 | 1.98 | 1.98 | 1.88 | 1.94 | 1.94 | -2.02% | 26,150 |
Jul 19, 2024 | 1.96 | 2.00 | 1.96 | 1.98 | 1.98 | -1.00% | 25,989 |
Jul 18, 2024 | 2.05 | 2.05 | 1.97 | 2.00 | 2.00 | -0.99% | 16,536 |
Jul 17, 2024 | 2.05 | 2.07 | 1.97 | 2.02 | 2.02 | -0.98% | 32,244 |
Jul 16, 2024 | 2.11 | 2.11 | 1.96 | 2.04 | 2.04 | -0.49% | 25,496 |
Jul 15, 2024 | 2.12 | 2.15 | 1.98 | 2.05 | 2.05 | -3.30% | 42,015 |
Jul 12, 2024 | 1.90 | 2.17 | 1.88 | 2.12 | 2.12 | 12.17% | 84,320 |
Jul 11, 2024 | 1.92 | 1.96 | 1.89 | 1.89 | 1.89 | 0.53% | 14,585 |
Jul 10, 2024 | 1.93 | 2.10 | 1.86 | 1.88 | 1.88 | -6.93% | 40,616 |
Jul 9, 2024 | 1.86 | 2.09 | 1.84 | 2.02 | 2.02 | 8.02% | 37,749 |
Jul 8, 2024 | 1.96 | 1.96 | 1.87 | 1.87 | 1.87 | -4.10% | 4,435 |
Jul 5, 2024 | 1.93 | 1.97 | 1.89 | 1.95 | 1.95 | 0.52% | 18,591 |
Jul 3, 2024 | 1.89 | 1.98 | 1.89 | 1.94 | 1.94 | 5.43% | 7,338 |
Jul 2, 2024 | 1.80 | 1.92 | 1.80 | 1.84 | 1.84 | 2.79% | 44,183 |