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
2017-12-14 0.9201 0.9398 0.9191 0.925 3,100
2017-12-13 0.9057 0.915 0.8855 0.915 3,000
2017-12-12 0.9831 0.9831 0.88 0.9049 4,166
2017-12-11 0.9398 0.9398 0.9398 0.9398 490
2017-12-08 0.95 0.95 0.9401 0.9401 1,090
2017-12-07 0.95 0.98 0.95 0.9799 19,500
2017-12-06 0.9201 0.9201 0.9201 0.9201 100
2017-12-05 0.9201 0.97 0.9201 0.94 7,300
2017-12-04 1.00 1.00 0.9498 0.98 13,707
2017-12-01 1.00 1.00 1.00 1.00 400
2017-11-30 1.01 1.01 1.01 1.01 634
2017-11-29 1.05 1.05 1.03 1.03 162
2017-11-27 1.05 1.05 1.02 1.05 700
2017-11-24 1.06 1.06 1.06 1.06 1,500
2017-11-22 1.04 1.04 1.02 1.04 6,332
2017-11-21 1.05 1.06 1.03 1.03 6,700
2017-11-20 1.06 1.06 1.05 1.05 700
2017-11-17 1.06 1.06 1.04 1.04 595
2017-11-16 1.09 1.09 1.06 1.08 7,100
2017-11-15 1.05 1.07 1.04 1.07 5,612
2017-11-14 1.07 1.10 1.06 1.10 5,400
2017-11-13 1.07 1.10 1.07 1.10 7,315
2017-11-10 1.13 1.13 1.08 1.08 3,600
2017-11-09 1.08 1.08 1.08 1.08 100
2017-11-08 1.15 1.15 1.11 1.11 400
2017-11-07 1.17 1.17 1.17 1.17 200
2017-11-06 1.11 1.16 1.11 1.16 1,977
2017-11-03 1.16 1.16 1.16 1.16 200
2017-11-02 1.08 1.09 1.08 1.09 2,999
2017-11-01 1.14 1.14 1.14 1.14 482

» More Research Frontiers Stock Price History

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