Research Frontiers Incorporated (REFR) NASDAQ

1.50

-0.01(-0.66%)

Updated at February 05 11:36AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 04, 20251.51.511.511.581.4754,500
February 03, 20251.541.521.521.571.561,100
January 31, 20251.591.541.541.591.545,620
January 30, 20251.541.551.551.61.5435,235
January 29, 20251.561.541.541.581.5415,032
January 28, 20251.571.591.591.641.5361,300
January 27, 20251.61.571.571.61.5523,500
January 24, 20251.621.61.61.651.5667,145
January 23, 20251.611.611.611.671.5760,900
January 22, 20251.611.611.611.681.686,118
January 21, 20251.851.791.791.851.791,646
January 17, 20251.651.661.661.681.6515,015
January 16, 20251.691.671.671.691.6420,348
January 15, 20251.671.691.691.71.6422,524
January 14, 20251.621.621.621.671.6222,562
January 13, 20251.691.671.671.721.6719,342
January 10, 20251.71.691.691.861.6721,982
January 08, 20251.671.71.71.721.6736,724
January 07, 20251.651.671.671.841.6513,455
January 06, 20251.71.671.671.731.6525,175
January 03, 20251.71.661.661.791.6512,728
January 02, 20251.71.71.71.791.712,600
December 31, 20241.71.711.711.771.725,606
December 30, 20241.611.71.71.751.6116,207
December 27, 20241.61.631.631.651.5421,700
December 26, 20241.61.631.631.71.619,900
December 24, 20241.591.651.651.651.598,400
December 23, 20241.651.611.611.71.616,600
December 20, 20241.561.621.621.741.5663,142
December 19, 20241.571.571.571.61.5555,048
December 18, 20241.711.531.531.911.5344,128
December 17, 20241.81.731.731.81.6857,600
December 16, 20241.81.781.781.841.7535,300
December 13, 20241.91.831.831.91.7534,000
December 12, 20241.831.821.821.911.828,611
December 11, 20241.951.861.861.951.848,000
December 10, 20241.851.861.861.881.8321,722
December 09, 20241.871.871.871.881.8321,796
December 06, 20241.921.861.861.921.8544,000
December 05, 20241.851.871.871.991.859,900
December 04, 20241.911.851.851.961.8214,420
December 03, 20241.971.971.971.971.97263
December 02, 20241.951.941.942.031.9413,027
November 29, 20241.961.951.951.991.8916,332
November 27, 20241.921.951.951.981.9218,300
November 26, 20241.921.941.941.951.8525,900
November 25, 20241.91.931.932.021.937,000
November 22, 20241.931.871.871.981.8560,938
November 21, 20241.971.951.952.021.9528,910
November 20, 20241.981.951.952.091.9237,100
November 19, 20241.961.961.962.051.9520,700
November 18, 20242.011.971.972.031.966,331
November 15, 20242.021.971.972.021.9518,666
November 14, 20241.991.971.972.051.9243,900
November 13, 20242.1222.151.9742,732
November 12, 20242.22.12.12.252.0352,114
November 11, 20242.242.162.162.282.1617,706
November 08, 20242.162.292.292.312.1147,842
November 07, 20242.212.092.092.222.0919,107
November 06, 20242.082.172.172.222.0845,800
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved