Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

REFR Historical Prices

Research Frontiers Inc · daily open, high, low, close & volume

Trading days
249
Period high
2.10
Period low
0.3149
Period change
-82.59%
DateOpenHighLowCloseChangeVolume
Nov 13, 20260.38200.38200.31490.3151-11.76%200,455
Nov 12, 20260.35260.38120.35260.3571+1.28%46,225
Nov 11, 20260.37580.39000.35170.3526-4.34%75,908
Nov 10, 20260.41000.41000.36250.3686-8.15%93,343
Nov 9, 20260.39200.44320.39200.4013+9.70%27,075
Nov 6, 20260.42000.42000.36000.3658-0.79%35,365
Nov 5, 20260.38590.41750.34000.3687-4.21%38,465
Nov 4, 20260.33600.39800.33600.3849+10.10%39,091
Nov 3, 20260.35510.38850.32520.3496-3.00%153,977
Nov 2, 20260.36200.39980.35200.3604+2.94%108,759
Oct 30, 20260.38760.40000.34100.3501-7.89%200,288
Oct 29, 20260.44300.45000.38000.3801-13.63%125,509
Oct 28, 20260.42000.44410.42000.4401+4.54%62,821
Oct 27, 20260.43890.43990.41660.4210-5.86%16,568
Oct 26, 20260.42500.47410.42500.4472-2.99%18,455
Oct 23, 20260.42980.47550.40850.4610+2.90%50,336
Oct 22, 20260.48790.56970.44000.4480-5.60%50,843
Oct 21, 20260.50000.53000.47460.4746-5.55%34,671
Oct 20, 20260.53000.55480.50230.5025-3.46%52,005
Oct 19, 20260.55000.58680.50010.5205-7.07%149,566
Oct 16, 20260.67010.68460.55890.5601-12.43%133,232
Oct 15, 20260.62800.65480.60100.6396+1.54%184,530
Oct 14, 20260.59190.64000.59190.6299+6.42%127,323
Oct 13, 20260.59000.63970.55630.5919+3.93%136,352
Oct 12, 20260.57700.58880.54160.5695-4.01%140,213
Oct 9, 20260.60700.62000.55980.5933-4.68%162,567
Oct 8, 20260.67600.67600.59000.6224-8.95%107,390
Oct 7, 20260.68000.69980.67960.6836-4.59%100,378
Oct 6, 20260.77000.77000.69740.7165-1.61%314,586
Oct 5, 20260.73000.75000.67010.7282-0.05%196,922
Oct 2, 20260.68870.73000.67750.7286+4.85%82,850
Oct 1, 20260.71270.73470.66000.6949-5.42%162,367
Sep 30, 20260.68800.73470.67400.7347+5.15%117,086
Sep 29, 20260.73650.77450.66500.6987-9.78%204,395
Sep 28, 20260.79140.79140.71160.7744-2.15%132,832
Sep 25, 20260.71000.84560.68000.7914+6.84%383,704
Sep 24, 20260.70880.81390.65400.7407+3.77%618,325
Sep 23, 20260.76020.76020.65800.7138-8.42%229,199
Sep 22, 20260.74000.80740.61360.7794+2.69%890,406
Sep 21, 20260.48300.78050.45920.7590+16.54%5,530,056
Sep 18, 20260.38700.93990.36170.6513+68.47%91,995,875
Sep 17, 20260.38500.40990.37000.3866+1.26%48,935
Sep 16, 20260.37200.41200.33700.3818+6.00%202,857
Sep 15, 20260.37200.39250.35050.3602-5.46%105,974
Sep 14, 20260.38100.41900.37100.3810-2.06%98,725
Sep 11, 20260.38080.41860.37070.3890-0.84%52,380
Sep 9, 20260.38500.39880.38100.3923-0.56%61,150
Sep 8, 20260.41000.41900.37100.3945-4.87%242,823
Sep 4, 20260.41300.43140.40000.4147+1.12%142,731
Sep 3, 20260.40000.42770.40000.4101+1.96%63,031
Sep 2, 20260.45000.45890.40170.4022-13.89%102,573
Aug 31, 20260.46800.46950.45160.4671+1.08%61,661
Aug 28, 20260.48530.48940.45000.4621-4.72%174,514
Aug 27, 20260.51000.53000.47040.4850+1.04%352,178
Aug 26, 20260.48000.49500.46060.4800+0.44%363,942
Aug 25, 20260.48970.50550.45780.4779+2.33%182,107
Aug 24, 20260.44460.49000.43020.4670+4.92%94,772
Aug 21, 20260.45900.46640.43000.4451-1.09%66,667
Aug 20, 20260.45550.49130.44010.4500+2.23%128,861
Aug 19, 20260.41820.46090.40060.4402+4.81%223,029
Aug 18, 20260.43900.46630.41900.4200-2.44%35,377
Aug 17, 20260.42500.47890.41910.4305-2.16%64,771
Aug 14, 20260.45130.45130.43030.4400+1.20%11,570
Aug 13, 20260.48000.48000.43480.4348-9.68%78,469
Aug 12, 20260.49000.49000.47060.4814-2.37%50,862
Aug 11, 20260.49900.50550.48670.4931+0.63%40,198
Aug 10, 20260.48960.50000.47020.4900+0.72%161,757
Aug 7, 20260.50000.50390.45000.4865+4.06%94,171
Aug 6, 20260.46010.50000.44740.4675-1.37%230,082
Aug 5, 20260.47000.48740.45050.4740+1.28%18,778
Aug 4, 20260.46700.49000.45700.4680+3.59%62,535
Aug 3, 20260.41100.52500.41100.4518+12.89%233,455
Jul 31, 20260.39090.45000.38180.4002+2.56%78,627
Jul 30, 20260.36200.41990.36200.3902-0.20%80,230
Jul 29, 20260.43690.46250.35000.3910-10.51%118,281
Jul 28, 20260.45800.48200.41200.4369-5.43%99,581
Jul 27, 20260.48500.48600.44650.4620+0.11%28,773
Jul 24, 20260.48000.50000.46150.4615-4.27%21,060
Jul 23, 20260.48210.54000.45060.4821-0.60%97,667
Jul 22, 20260.51360.52420.48000.4850-5.62%33,479
Jul 21, 20260.57890.57900.51000.5139+0.18%22,690
Jul 20, 20260.55700.55700.46000.5130-6.04%47,221
Jul 17, 20260.54000.55200.48430.5460+3.02%119,302
Jul 16, 20260.53100.60000.53000.5300-3.86%22,127
Jul 15, 20260.53550.58010.53500.5513-0.49%45,992
Jul 14, 20260.56000.60000.53500.5540+1.74%32,290
Jul 13, 20260.53050.58980.53050.5445-1.14%25,066
Jul 10, 20260.54800.58860.53010.5508+3.20%58,346
Jul 9, 20260.51990.53480.51470.5337-0.24%38,449
Jul 8, 20260.53100.55000.53000.5350-1.05%25,692
Jul 7, 20260.54960.55990.53010.5407-0.61%30,394
Jul 6, 20260.56700.56990.52100.5440-0.64%50,503
Jul 2, 20260.58200.58200.50200.5475+3.26%54,609
Jul 1, 20260.52100.58990.49830.5302+1.96%86,327
Jun 30, 20260.55000.59490.52000.5200-5.57%171,384
Jun 29, 20260.54000.55070.51000.5507+14.85%111,308
Jun 26, 20260.58960.58960.47950.4795-22.66%134,975
Jun 25, 20260.59980.64750.55060.6200-0.32%73,564
Jun 24, 20260.65000.65000.59000.6220+1.97%46,238
Jun 23, 20260.62010.63000.61000.6100+0.00%10,496
Jun 22, 20260.60000.63000.60000.6100+1.67%41,772
Jun 18, 20260.64100.66200.60000.6000-6.40%65,349
Jun 17, 20260.68000.69940.64100.6410-4.23%15,852
Jun 16, 20260.64000.70700.63500.6693+2.97%90,306
Jun 15, 20260.70000.74990.65000.6500-8.45%67,672
Jun 12, 20260.74850.75000.71000.7100-3.92%26,587
Jun 11, 20260.75000.75000.72010.7390+1.22%15,424
Jun 10, 20260.75010.78000.73010.7301-0.14%64,666
Jun 9, 20260.73000.80990.73000.7311+0.15%41,380
Jun 8, 20260.74000.76000.72000.7300-1.08%24,613
Jun 5, 20260.75000.76850.72000.7380-1.60%30,444
Jun 4, 20260.77350.78110.75000.7500-1.32%13,702
Jun 3, 20260.75000.78700.75000.7600+0.00%12,263
Jun 2, 20260.75000.78680.75000.7600-1.67%9,526
Jun 1, 20260.81900.82000.75000.7729+0.38%18,825
May 29, 20260.77000.77000.76000.7700+1.32%22,105
May 28, 20260.75000.77270.74000.7600+1.37%53,368
May 27, 20260.75000.75000.74000.7497-1.37%10,561
May 26, 20260.74000.79250.73030.7601+1.35%26,763
May 22, 20260.76000.76000.74000.7500+1.34%8,850
May 21, 20260.77000.79000.73000.7401-1.32%16,313
May 20, 20260.77010.79500.73000.7500-2.60%35,794
May 19, 20260.81500.81500.76000.7700-1.91%16,972
May 18, 20260.79000.79500.77750.7850-1.88%12,977
May 15, 20260.80800.80850.77800.8000-1.11%19,604
May 14, 20260.77800.82860.77800.8090+2.39%15,796
May 13, 20260.81320.86190.78580.7901+1.86%67,119
May 12, 20260.79000.79000.76490.7757+2.05%27,601
May 11, 20260.90000.90000.76010.7601+0.78%80,298
May 8, 20260.88500.88500.75130.7542-9.48%75,450
May 7, 20260.87010.98790.83000.8332-4.89%90,732
May 6, 20260.98990.98990.87600.8760+0.69%27,635
May 5, 20260.86960.95000.86120.8700+0.05%28,593
May 4, 20260.88000.94470.83000.8696-0.96%95,565
May 1, 20260.92000.92000.87200.8780-4.55%58,389
Apr 30, 20260.95000.96000.91150.9199-2.14%67,088
Apr 29, 20260.93000.94990.93000.9400+0.32%2,497
Apr 28, 20260.93000.97600.93000.9370-1.37%25,244
Apr 27, 20260.99000.99000.94000.9500-1.04%7,899
Apr 24, 20261.011.020.93000.9600-3.96%26,940
Apr 23, 20260.99011.020.99000.9996+2.65%10,856
Apr 22, 20260.97001.020.97000.9738-1.64%6,618
Apr 21, 20261.001.020.98000.9900-0.98%37,680
Apr 20, 20260.93000.99980.93000.9998+7.49%23,459
Apr 17, 20260.95000.95000.93000.9301-0.66%4,913
Apr 16, 20260.91000.94960.90670.9363+2.60%17,265
Apr 15, 20261.011.010.91020.9126-10.09%40,358
Apr 14, 20260.91001.020.91001.01+9.15%94,623
Apr 13, 20260.95000.97000.91900.9299-3.13%17,685
Apr 10, 20260.97000.97000.95990.9599+2.12%4,644
Apr 9, 20260.92510.97000.91040.9400+2.01%35,902
Apr 8, 20260.97500.98000.92150.9215-0.91%35,260
Apr 7, 20260.92000.97000.91000.9300-0.79%20,741
Apr 6, 20260.93000.97000.90010.9374+1.33%6,200
Apr 2, 20260.92500.92510.90010.9251-3.07%2,450
Apr 1, 20260.93750.97490.93750.9544+3.74%8,537
Mar 31, 20260.87000.95880.87000.9200+1.10%16,817
Mar 30, 20260.89000.93980.87500.9100+2.10%6,655
Mar 27, 20260.87000.93900.87000.8913-1.13%9,342
Mar 26, 20260.85550.91390.85550.9015+8.48%31,698
Mar 25, 20260.86710.96560.82000.8310-2.25%91,904
Mar 24, 20260.86000.89900.85000.8501-1.68%20,468
Mar 23, 20260.86100.90000.86000.8646+8.07%36,475
Mar 20, 20261.021.030.80000.8000-21.57%173,128
Mar 19, 20261.001.021.001.02+2.00%13,769
Mar 18, 20261.021.031.001.00+0.00%22,348
Mar 17, 20261.001.031.001.00-0.99%10,260
Mar 16, 20261.001.021.001.01+0.00%30,630
Mar 13, 20261.011.010.99901.01-0.98%29,985
Mar 12, 20260.93001.020.91921.02+12.86%27,945
Mar 11, 20260.93000.95000.90200.9038-2.40%26,206
Mar 10, 20260.97000.97000.92000.9260-1.49%40,087
Mar 9, 20260.96000.96820.94000.9400-4.08%20,837
Mar 6, 20260.99001.010.96060.9800-1.01%48,034
Mar 5, 20261.051.050.99000.9900-1.98%41,034
Mar 4, 20261.001.051.001.01+0.00%13,124
Mar 3, 20261.011.090.98001.01-1.94%23,057
Mar 2, 20261.021.101.021.03+3.50%20,479
Feb 27, 20261.021.050.98000.9952+1.14%87,289
Feb 26, 20261.141.140.98210.9840-11.35%75,996
Feb 25, 20261.131.131.111.11+0.91%5,491
Feb 24, 20261.121.121.071.10-0.90%13,603
Feb 23, 20261.131.131.101.11+0.00%15,671
Feb 20, 20261.031.131.031.11+7.77%48,027
Feb 19, 20261.011.051.011.03+1.98%18,649
Feb 18, 20261.041.091.001.01-0.98%33,770
Feb 17, 20261.021.121.021.02+2.00%8,242
Feb 13, 20261.041.090.98201.00-2.91%72,501
Feb 12, 20261.051.081.011.03-0.96%33,926
Feb 11, 20261.051.061.021.04+0.00%46,390
Feb 10, 20261.021.081.021.04+0.97%14,397
Feb 9, 20261.111.171.001.03-8.04%134,283
Feb 6, 20261.111.251.111.12-0.88%26,547
Feb 5, 20261.131.141.091.13+0.00%30,868
Feb 4, 20261.151.181.111.13-2.59%17,982
Feb 3, 20261.151.201.151.16+1.75%26,089
Feb 2, 20261.181.211.141.14-5.00%50,173
Jan 30, 20261.201.231.141.20+0.00%83,044
Jan 29, 20261.251.321.201.20-5.51%75,183
Jan 28, 20261.271.291.231.27-0.78%17,488
Jan 27, 20261.281.301.251.28-1.54%46,450
Jan 26, 20261.291.311.211.30+2.36%64,846
Jan 23, 20261.271.321.261.27+0.00%29,585
Jan 22, 20261.221.311.211.27+2.42%111,202
Jan 21, 20261.231.301.211.24-2.36%70,042
Jan 20, 20261.321.341.251.27-4.51%41,224
Jan 16, 20261.331.381.301.33+0.76%43,044
Jan 15, 20261.351.401.301.32-2.94%19,328
Jan 14, 20261.341.371.321.36+2.26%21,387
Jan 13, 20261.311.341.311.33+3.91%14,629
Jan 12, 20261.281.341.281.28+2.40%22,331
Jan 9, 20261.271.351.201.25-1.57%85,880
Jan 8, 20261.311.341.271.27-1.55%55,233
Jan 7, 20261.351.431.271.29-2.27%23,254
Jan 6, 20261.311.351.311.32+0.00%22,567
Jan 5, 20261.281.441.271.32+3.13%41,952
Jan 2, 20261.311.311.261.28-2.29%46,861
Dec 31, 20251.311.341.261.31-0.76%85,203
Dec 30, 20251.361.361.301.32-3.65%48,522
Dec 29, 20251.361.451.311.37-0.72%148,715
Dec 26, 20251.411.491.301.38-0.72%96,016
Dec 24, 20251.401.421.361.39-1.42%16,656
Dec 23, 20251.501.501.351.41-2.76%62,823
Dec 22, 20251.501.541.411.45-0.68%77,117
Dec 19, 20251.521.531.421.46-1.35%100,126
Dec 18, 20251.461.481.271.48+2.78%101,961
Dec 17, 20251.491.531.421.44-2.70%36,616
Dec 16, 20251.501.521.441.48-5.13%51,024
Dec 15, 20251.521.591.501.56+1.30%60,885
Dec 12, 20251.591.591.521.54-1.28%30,287
Dec 11, 20251.571.621.541.56-1.27%32,105
Dec 10, 20251.591.631.571.58-0.63%48,552
Dec 9, 20251.581.691.561.59+0.00%41,530
Dec 8, 20251.641.651.551.59-1.85%60,212
Dec 5, 20251.631.651.521.62+3.18%66,495
Dec 4, 20251.641.651.561.57-4.85%34,793
Dec 3, 20251.621.711.561.65+1.23%46,304
Dec 2, 20251.851.851.601.63-8.43%52,477
Dec 1, 20251.751.921.751.78-5.82%16,896
Nov 28, 20251.971.971.841.89-1.05%24,200
Nov 26, 20252.012.011.851.91-1.04%35,434
Nov 25, 20252.082.081.901.93-7.21%22,683
Nov 24, 20251.912.101.842.08+4.52%154,748
Nov 21, 20251.732.001.681.99+13.07%97,559
Nov 20, 20251.791.851.721.76+0.00%53,256
Nov 19, 20251.761.791.751.76+3.53%25,175
Nov 18, 20251.581.721.581.70+4.74%23,321
Nov 17, 20251.771.851.621.62-10.33%77,049
Nov 14, 20251.701.931.661.81-3.21%96,891

Daily open, high, low, close and volume for Research Frontiers Inc (REFR). Showing 249 trading days. Unadjusted prices.