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
2018-10-19 1.46 1.46 1.42 1.42 600
2018-10-18 1.58 1.58 1.48 1.50 1,700
2018-10-17 1.50 1.55 1.50 1.55 1,289
2018-10-16 1.58 1.58 1.58 1.58 300
2018-10-15 1.71 1.71 1.65 1.67 796
2018-10-12 1.70 1.70 1.70 1.70 1,056
2018-10-11 1.73 1.73 1.73 1.73 297
2018-10-10 1.71 1.75 1.71 1.75 929
2018-10-09 1.80 1.80 1.78 1.78 1,128
2018-10-08 1.67 1.82 1.67 1.82 1,772
2018-10-05 1.68 1.68 1.68 1.68 100
2018-10-04 1.86 1.86 1.65 1.75 5,612
2018-10-03 1.80 1.95 1.70 1.76 4,463
2018-10-02 1.65 1.80 1.65 1.80 1,252
2018-10-01 1.61 1.61 1.58 1.61 895
2018-09-27 1.50 1.50 1.50 1.50 1,895
2018-09-26 1.70 1.78 1.60 1.60 941
2018-09-25 1.76 1.76 1.59 1.59 2,829
2018-09-24 1.38 1.43 1.38 1.42 1,269
2018-09-21 1.29 1.29 1.23 1.27 1,973
2018-09-20 1.32 1.32 1.30 1.30 130
2018-09-19 1.33 1.33 1.33 1.33 700
2018-09-18 1.29 1.32 1.29 1.32 369
2018-09-17 1.37 1.37 1.26 1.33 2,226
2018-09-14 1.41 1.42 1.38 1.42 800
2018-09-13 1.37 1.50 1.37 1.47 6,311
2018-09-12 1.25 1.27 1.21 1.21 1,096
2018-09-11 1.24 1.24 1.24 1.24 400
2018-09-10 1.22 1.26 1.22 1.25 700
2018-09-07 1.16 1.16 1.16 1.16 66

» More Research Frontiers Stock Price History

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