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, 2015 4.930 5.050 4.930 5.020 22,823 +0.08(+1.62%)
Nov 27, 2015 4.980 4.990 4.930 4.940 17,615 -0.06(-1.20%)
Nov 25, 2015 5.050 5.000 5.000 5.000 148,800 -0.04(-0.79%)
Nov 24, 2015 4.890 5.060 4.890 5.040 49,227 +0.12(+2.44%)
Nov 23, 2015 4.890 4.920 4.870 4.920 33,215 +0.01(+0.20%)
Nov 20, 2015 4.820 4.960 4.820 4.910 62,489 +0.05(+1.03%)
Nov 19, 2015 4.840 5.020 4.750 4.860 30,835 -0.04(-0.82%)
Nov 18, 2015 4.940 4.960 4.870 4.900 27,385 +0.00(+0.00%)
Nov 17, 2015 4.770 5.000 4.770 4.900 48,140 +0.09(+1.87%)
Nov 16, 2015 4.770 4.840 4.695 4.810 56,623 -0.03(-0.62%)
Nov 13, 2015 4.850 4.850 4.770 4.840 36,388 -0.02(-0.41%)
Nov 12, 2015 4.900 4.950 4.860 4.860 22,309 -0.04(-0.82%)
Nov 11, 2015 4.890 4.940 4.823 4.900 15,532 +0.00(+0.00%)
Nov 10, 2015 4.920 4.950 4.800 4.900 63,184 -0.02(-0.51%)
Nov 09, 2015 4.980 5.030 4.880 4.925 20,947 -0.08(-1.70%)
Nov 06, 2015 5.000 5.014 4.950 5.010 29,805 -0.02(-0.40%)
Nov 05, 2015 5.010 5.050 4.970 5.030 33,660 -0.02(-0.40%)
Nov 04, 2015 5.050 5.050 5.000 5.050 38,596 +0.00(+0.01%)
Nov 03, 2015 5.050 5.050 5.013 5.050 11,418 +0.04(+0.79%)
Nov 02, 2015 5.050 5.050 4.990 5.010 28,861 -0.02(-0.40%)
Oct 30, 2015 5.060 5.060 5.028 5.030 8,708 +0.01(+0.20%)
Oct 29, 2015 5.050 5.120 5.000 5.020 8,561 -0.01(-0.20%)
Oct 28, 2015 5.070 5.160 5.000 5.030 48,534 +0.02(+0.40%)
Oct 27, 2015 5.150 5.150 4.970 5.010 63,385 -0.19(-3.65%)
Oct 26, 2015 5.290 5.390 5.110 5.200 37,958 -0.07(-1.33%)
Oct 23, 2015 5.190 5.290 5.190 5.270 24,502 +0.08(+1.54%)
Oct 22, 2015 5.210 5.250 5.170 5.190 17,419 +0.05(+0.97%)
Oct 21, 2015 5.080 5.214 5.080 5.140 19,497 +0.01(+0.19%)
Oct 20, 2015 5.170 5.310 5.100 5.130 10,675 -0.08(-1.54%)
Oct 19, 2015 5.210 5.240 5.180 5.210 5,511 +0.03(+0.58%)
Oct 16, 2015 5.310 5.310 5.060 5.180 23,804 -0.09(-1.71%)
Oct 15, 2015 5.150 5.300 5.150 5.270 20,472 +0.11(+2.13%)
Oct 14, 2015 5.255 5.285 5.160 5.160 10,052 -0.11(-2.09%)
Oct 13, 2015 5.300 5.350 5.190 5.270 9,878 +0.04(+0.76%)
Oct 12, 2015 5.270 5.275 5.170 5.230 21,706 -0.12(-2.24%)
Oct 09, 2015 5.240 5.360 5.210 5.350 11,425 +0.10(+1.90%)
Oct 08, 2015 5.220 5.290 5.150 5.250 13,912 -0.02(-0.38%)
Oct 07, 2015 5.200 5.300 5.200 5.270 14,331 +0.02(+0.38%)
Oct 06, 2015 5.050 5.300 5.050 5.250 9,670 +0.16(+3.14%)
Oct 05, 2015 5.170 5.170 5.001 5.090 31,806 +0.01(+0.20%)
Oct 02, 2015 5.000 5.150 4.970 5.080 11,750 +0.04(+0.79%)
Oct 01, 2015 5.040 5.169 4.960 5.040 19,836 -0.03(-0.59%)
Sep 30, 2015 5.060 5.120 5.010 5.070 8,540 +0.05(+1.00%)
Sep 29, 2015 5.060 5.060 4.980 5.020 37,811 +0.04(+0.80%)
Sep 28, 2015 5.180 5.180 4.980 4.980 64,519 -0.20(-3.86%)
Sep 25, 2015 5.223 5.250 5.170 5.180 17,094 +0.04(+0.78%)
Sep 24, 2015 5.250 5.250 5.140 5.140 14,053 -0.13(-2.47%)
Sep 23, 2015 5.211 5.330 5.211 5.270 6,746 -0.01(-0.19%)
Sep 22, 2015 5.250 5.380 5.239 5.280 17,326 -0.06(-1.12%)
Sep 21, 2015 5.290 5.400 5.290 5.340 26,632 +0.05(+0.95%)
Sep 18, 2015 5.120 5.300 5.030 5.290 52,666 +0.08(+1.54%)
Sep 17, 2015 5.130 5.290 5.130 5.210 20,276 +0.09(+1.76%)
Sep 16, 2015 5.060 5.210 5.060 5.120 12,273 +0.03(+0.59%)
Sep 15, 2015 5.010 5.130 5.010 5.090 20,742 +0.03(+0.59%)
Sep 14, 2015 5.168 5.168 5.037 5.060 18,016 -0.05(-0.98%)
Sep 11, 2015 5.130 5.230 5.110 5.110 68,106 -0.03(-0.58%)
Sep 10, 2015 5.280 5.350 5.140 5.140 34,532 -0.15(-2.84%)
Sep 09, 2015 5.420 5.470 5.260 5.290 36,746 -0.05(-0.94%)
Sep 08, 2015 5.400 5.470 5.280 5.340 47,138 -0.04(-0.74%)
Sep 04, 2015 5.260 5.380 5.380 5.380 25,500 +0.08(+1.51%)
Sep 03, 2015 5.120 5.310 4.910 5.300 30,343 +0.21(+4.13%)
Sep 02, 2015 5.210 5.240 5.090 5.090 18,402 -0.07(-1.36%)
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.