Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Research Frontiers (NQ: REFR )

1.920 -0.050 (-2.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2004 6.350 6.490 6.220 6.270 21,600 -0.25(-3.83%)
Nov 29, 2004 6.500 6.750 6.500 6.520 5,700 +0.00(+0.00%)
Nov 26, 2004 6.400 6.690 6.400 6.520 3,900 +0.21(+3.33%)
Nov 24, 2004 6.060 6.510 6.060 6.310 14,200 +0.20(+3.24%)
Nov 23, 2004 6.670 6.800 6.112 6.112 59,500 -0.69(-10.12%)
Nov 22, 2004 6.950 6.990 6.690 6.800 28,300 -0.15(-2.16%)
Nov 19, 2004 6.980 7.100 6.870 6.950 13,000 -0.25(-3.47%)
Nov 18, 2004 7.080 7.200 7.000 7.200 11,800 +0.01(+0.13%)
Nov 17, 2004 7.320 7.380 7.030 7.191 6,300 +0.13(+1.86%)
Nov 16, 2004 7.250 7.490 6.980 7.060 10,600 -0.29(-3.95%)
Nov 15, 2004 7.111 7.460 7.110 7.350 9,100 +0.30(+4.26%)
Nov 12, 2004 7.370 7.380 7.050 7.050 13,600 -0.39(-5.24%)
Nov 11, 2004 7.360 7.630 7.360 7.440 9,100 -0.20(-2.62%)
Nov 10, 2004 7.170 7.700 7.170 7.640 17,800 -0.16(-2.05%)
Nov 09, 2004 7.750 7.800 7.600 7.800 17,600 +0.09(+1.17%)
Nov 08, 2004 7.670 7.730 7.480 7.710 31,700 +0.21(+2.80%)
Nov 05, 2004 7.430 7.620 7.300 7.500 30,100 +0.25(+3.45%)
Nov 04, 2004 7.650 7.650 7.250 7.250 17,600 -0.31(-4.10%)
Nov 03, 2004 7.280 7.600 7.280 7.560 13,600 +0.31(+4.28%)
Nov 02, 2004 7.441 7.490 7.250 7.250 13,600 -0.09(-1.25%)
Nov 01, 2004 7.380 7.470 7.200 7.342 3,800 +0.10(+1.41%)
Oct 29, 2004 7.270 7.401 7.210 7.240 8,400 +0.05(+0.70%)
Oct 28, 2004 7.340 7.340 7.180 7.190 5,600 -0.18(-2.44%)
Oct 27, 2004 7.670 7.670 7.330 7.370 11,800 -0.30(-3.91%)
Oct 26, 2004 6.750 7.711 6.750 7.670 27,700 +0.53(+7.42%)
Oct 25, 2004 7.300 7.320 6.890 7.140 15,300 -0.19(-2.59%)
Oct 22, 2004 7.700 7.700 7.330 7.330 9,700 -0.22(-2.91%)
Oct 21, 2004 7.450 7.720 7.450 7.550 6,900 -0.05(-0.66%)
Oct 20, 2004 7.680 7.680 7.410 7.600 5,500 -0.08(-1.04%)
Oct 19, 2004 7.380 7.700 7.380 7.680 5,700 +0.22(+2.95%)
Oct 18, 2004 7.000 7.610 6.750 7.460 9,500 -0.01(-0.13%)
Oct 15, 2004 7.460 7.470 7.330 7.470 5,900 +0.06(+0.81%)
Oct 14, 2004 7.050 7.420 7.050 7.410 10,900 +0.30(+4.22%)
Oct 13, 2004 7.240 7.240 7.010 7.110 6,800 -0.04(-0.56%)
Oct 12, 2004 7.640 7.640 7.050 7.150 19,900 -0.14(-1.92%)
Oct 11, 2004 7.400 7.650 7.270 7.290 12,100 -0.46(-5.94%)
Oct 08, 2004 7.640 7.960 7.350 7.750 28,100 -0.11(-1.40%)
Oct 07, 2004 7.370 7.860 7.220 7.860 36,200 +0.48(+6.50%)
Oct 06, 2004 7.180 7.420 7.160 7.380 19,600 +0.35(+4.98%)
Oct 05, 2004 6.900 7.360 6.820 7.030 28,900 +0.17(+2.48%)
Oct 04, 2004 6.230 6.890 6.230 6.860 28,800 +0.42(+6.52%)
Oct 01, 2004 6.380 6.490 6.240 6.440 7,800 +0.08(+1.26%)
Sep 30, 2004 6.390 6.480 6.210 6.360 13,200 -0.01(-0.16%)
Sep 29, 2004 6.400 6.400 6.110 6.370 30,600 +0.37(+6.15%)
Sep 28, 2004 5.970 6.230 5.950 6.001 12,100 -0.15(-2.42%)
Sep 27, 2004 6.030 6.190 5.820 6.150 27,500 +0.33(+5.67%)
Sep 24, 2004 6.055 6.055 5.810 5.820 4,800 -0.19(-3.16%)
Sep 23, 2004 5.820 6.130 5.800 6.010 4,500 +0.17(+2.91%)
Sep 22, 2004 6.000 6.030 5.800 5.840 15,000 -0.19(-3.15%)
Sep 21, 2004 5.750 6.210 5.750 6.030 17,100 -0.08(-1.31%)
Sep 20, 2004 6.110 6.170 6.110 6.110 8,000 -0.02(-0.33%)
Sep 17, 2004 6.190 6.220 6.110 6.130 1,900 +0.02(+0.33%)
Sep 16, 2004 6.200 6.200 6.100 6.110 6,284 +0.06(+0.99%)
Sep 15, 2004 6.100 6.330 5.950 6.050 8,600 -0.17(-2.73%)
Sep 14, 2004 6.210 6.310 6.200 6.220 7,600 +0.04(+0.65%)
Sep 13, 2004 6.010 6.180 5.990 6.180 23,200 +0.14(+2.32%)
Sep 10, 2004 6.500 6.500 6.020 6.040 6,612 +0.02(+0.33%)
Sep 09, 2004 6.070 6.070 6.000 6.020 3,300 -0.20(-3.22%)
Sep 08, 2004 6.240 6.240 6.100 6.220 9,700 -0.03(-0.48%)
Sep 07, 2004 6.130 6.400 6.130 6.250 16,700 +0.12(+1.96%)
Sep 03, 2004 6.170 6.210 5.860 6.130 15,200 +0.03(+0.49%)
Sep 02, 2004 5.820 6.150 5.820 6.100 17,000 +0.28(+4.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.