RESEARCH FRONTIERS Historical Stock Price

Below is the stock price history for Research Frontiers REFR. Data is recorded each day for the historical open, high, low, close and volume. The Research Frontiers stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Research Frontiers Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-19 0.82 0.82 0.82 0.82 300
2018-07-16 0.82 0.82 0.82 0.82 300
2018-07-12 0.85 0.85 0.85 0.85 5
2018-07-11 0.85 0.85 0.84 0.84 230
2018-07-10 0.85 0.86 0.85 0.86 600
2018-07-06 0.8999 1.02 0.8999 0.9499 1,141
2018-07-05 0.8101 0.8101 0.8101 0.8101 181
2018-06-27 0.7999 0.7999 0.7999 0.7999 30
2018-06-26 0.83 0.83 0.83 0.83 1,883
2018-06-25 0.9301 0.9301 0.7951 0.7951 2,571
2018-06-22 0.85 0.85 0.81 0.81 214
2018-06-21 0.88 0.88 0.8601 0.8601 442
2018-06-20 0.8199 0.8601 0.8199 0.8601 600
2018-06-19 0.83 0.83 0.83 0.83 100
2018-06-15 0.89 0.89 0.89 0.89 500
2018-06-14 0.89 0.89 0.89 0.89 500
2018-06-06 0.8999 0.8999 0.8999 0.8999 200
2018-06-05 0.9099 0.92 0.9099 0.92 1,200
2018-06-04 0.8499 0.8499 0.8499 0.8499 299
2018-05-31 0.8099 0.81 0.8099 0.81 3,400
2018-05-24 0.8099 0.8099 0.8096 0.8097 300
2018-05-23 0.84 0.84 0.8299 0.83 800
2018-05-22 0.83 0.83 0.83 0.83 500
2018-05-21 0.8474 0.85 0.821 0.821 4,300
2018-05-18 0.8688 0.8698 0.8603 0.8618 800
2018-05-16 0.90 0.90 0.90 0.90 100
2018-05-14 0.8623 0.8623 0.8623 0.8623 186
2018-05-11 0.87 0.87 0.8599 0.8599 300
2018-05-09 0.8701 0.8701 0.8599 0.8701 296
2018-05-08 0.9279 0.9279 0.9279 0.9279 99

» More Research Frontiers Stock Price History

To see other companies like Research Frontiers (REFR), view our stock market today for news, and other data.