REFR - Research Frontiers Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 19, 20193.05003.19003.00003.07683.0768139,104
Nov 18, 20192.97003.10002.91003.04003.0400202,500
Nov 15, 20193.31003.39003.11003.16003.1600103,400
Nov 14, 20193.35003.38003.28003.32003.3200114,800
Nov 13, 20193.41003.49003.30003.34003.340086,100
Nov 12, 20193.45003.58003.31003.39003.390074,400
Nov 11, 20193.61003.63003.41003.51003.510028,900
Nov 08, 20193.59003.74003.35003.61003.6100121,900
Nov 07, 20193.61003.65003.45003.47003.470094,200
Nov 06, 20193.80003.80003.50003.63003.630099,200
Nov 05, 20193.52003.78003.50003.78003.7800277,600
Nov 04, 20193.47003.57003.37003.50003.500063,000
Nov 01, 20193.50003.54003.40003.41003.410027,800
Oct 31, 20193.55003.55003.32003.50003.500052,000
Oct 30, 20193.31003.55003.25003.55003.550042,200
Oct 29, 20193.30003.40003.22003.33003.330027,500
Oct 28, 20193.49003.51003.21003.25003.2500123,300
Oct 25, 20193.64003.69003.31003.43003.430081,600
Oct 24, 20193.46003.70003.42003.59003.5900177,700
Oct 23, 20193.28003.50003.17003.42003.4200103,900
Oct 22, 20193.20003.30003.13003.23003.230073,600
Oct 21, 20192.95003.28002.93003.28003.2800100,200
Oct 18, 20193.00003.09002.94002.95002.950094,000
Oct 17, 20192.89003.09002.89003.01003.010048,800
Oct 16, 20192.85002.99002.80002.94002.940076,100
Oct 15, 20193.01003.05002.76002.85002.8500164,000
Oct 14, 20193.00003.22002.98003.00003.000065,900
Oct 11, 20193.07003.25003.00003.00003.000083,100
Oct 10, 20193.04003.19003.00003.07003.070047,800
Oct 09, 20193.08003.23003.03003.05003.050063,800
Oct 08, 20193.00003.11002.93003.07003.0700129,400
Oct 07, 20193.21003.34003.00003.00003.0000146,800
Oct 04, 20193.21003.28003.12003.24003.2400101,200
Oct 03, 20193.17003.25003.05003.23003.2300164,100
Oct 02, 20193.15003.25003.09003.19003.1900134,500
Oct 01, 20193.23003.32003.14003.19003.190077,400
Sep 30, 20193.41003.53003.15003.20003.2000246,300
Sep 27, 20193.75003.77003.37003.40003.4000310,100
Sep 26, 20193.69003.80003.66003.72003.720093,000
Sep 25, 20193.75003.81003.64003.66003.6600138,700
Sep 24, 20193.73003.81003.69003.76003.760082,500
Sep 23, 20193.74003.78003.67003.73003.7300126,400
Sep 20, 20193.80003.93003.74003.74003.7400248,500
Sep 19, 20193.82003.92003.78003.82003.820089,100
Sep 18, 20193.80003.98003.71003.81003.8100210,600
Sep 17, 20193.75003.95003.70003.84003.8400107,500
Sep 16, 20193.94003.94003.70003.80003.8000222,000
Sep 13, 20193.88003.99003.75003.94003.9400223,800
Sep 12, 20194.09004.13003.81003.84003.8400221,700
Sep 11, 20194.20004.29003.95004.05004.0500249,500
Sep 10, 20194.10004.23003.80004.14004.1400281,800
Sep 09, 20194.52004.55004.06004.11004.1100253,300
Sep 06, 20194.55004.64004.34004.49004.490081,000
Sep 05, 20194.33004.83004.28004.53004.5300606,500
Sep 04, 20194.31004.54004.17004.32004.3200113,200
Sep 03, 20194.49004.50004.09004.31004.3100378,600
Aug 30, 20194.80004.90004.47004.50004.5000161,500
Aug 29, 20194.65004.90004.58004.77004.7700239,800
Aug 28, 20194.31004.80004.31004.65004.6500198,900
Aug 27, 20194.54004.67004.25004.35004.3500397,400
Aug 26, 20194.76004.79004.27004.57004.5700520,600
Aug 23, 20194.67004.89004.62004.69004.6900309,400
Aug 22, 20194.68004.96004.67004.69004.6900253,100
Aug 21, 20195.00005.05004.61004.65004.6500579,800
Aug 20, 20195.15005.25004.84004.97004.9700507,500
Aug 19, 20194.80005.38004.76005.05005.0500973,300
Aug 16, 20194.15004.80004.14004.66004.6600278,600
Aug 15, 20194.39004.52004.10004.11004.1100259,700
Aug 14, 20194.25004.68004.21004.35004.3500393,100
Aug 13, 20193.96004.47003.96004.31004.3100320,800
Aug 12, 20193.98004.19003.95003.95003.9500375,200
Aug 09, 20193.92004.30003.87003.91003.9100429,000
Aug 08, 20193.80004.06003.80003.92003.9200303,200
Aug 07, 20193.95004.05003.80003.84003.8400207,000
Aug 06, 20193.97004.17003.89003.92003.9200347,000
Aug 05, 20194.00004.40003.85003.93003.9300789,600
Aug 02, 20193.57004.09003.50004.05004.0500464,200
Aug 01, 20193.59003.70003.46003.54003.5400300,500
Jul 31, 20193.57003.75003.35003.54003.5400614,500
Jul 30, 20193.56003.74003.30003.62003.6200861,700
Jul 29, 20193.01003.65002.87003.59003.59002,473,300
Jul 26, 20192.86003.03002.84003.01003.010070,100
Jul 25, 20193.03003.05002.90002.91002.910033,600
Jul 24, 20193.01003.12002.90003.05003.050042,300
Jul 23, 20193.07003.13002.96003.02003.0200103,100
Jul 22, 20192.79003.10002.79003.05003.050060,700
Jul 19, 20192.88002.93002.70002.79002.7900117,200
Jul 18, 20193.06003.10002.85002.85002.8500111,700
Jul 17, 20192.98003.11002.90003.08003.0800135,000
Jul 16, 20193.10003.10002.90003.02003.0200174,100
Jul 15, 20193.09003.20003.00003.20003.200067,400
Jul 12, 20192.97003.12002.95003.09003.0900103,300
Jul 11, 20193.06003.14002.94002.95002.9500118,500
Jul 10, 20193.16003.26003.01003.06003.0600172,800
Jul 09, 20193.27003.29003.15003.15003.150083,000
Jul 08, 20193.34003.34003.20003.20003.2000116,000
Jul 05, 20193.25003.38003.21003.34003.3400129,500
Jul 03, 20193.54003.57003.17003.28003.2800140,500
Jul 02, 20193.50003.51003.39003.47003.4700193,400
Jul 01, 20193.34003.48003.29003.39003.3900179,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...