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 )

1.700 -0.440 (-20.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Mar 31, 2016 4.730 4.750 4.560 4.560 16,204 -0.13(-2.77%)
Mar 30, 2016 4.750 4.875 4.690 4.690 36,772 -0.01(-0.21%)
Mar 29, 2016 4.750 4.830 4.700 4.700 14,588 -0.10(-2.08%)
Mar 28, 2016 4.820 4.910 4.750 4.800 83,134 -0.05(-1.03%)
Mar 24, 2016 4.750 4.850 4.850 4.850 44,600 +0.11(+2.32%)
Mar 23, 2016 4.750 4.830 4.730 4.740 5,957 -0.04(-0.73%)
Mar 22, 2016 4.720 4.850 4.720 4.775 47,832 -0.05(-1.14%)
Mar 21, 2016 4.700 4.840 4.650 4.830 65,088 +0.23(+5.00%)
Mar 18, 2016 4.620 4.700 4.520 4.600 29,436 +0.10(+2.22%)
Mar 17, 2016 4.530 4.590 4.460 4.500 20,087 -0.02(-0.44%)
Mar 16, 2016 4.450 4.520 4.430 4.520 24,728 +0.09(+2.03%)
Mar 15, 2016 4.320 4.450 4.320 4.430 12,941 +0.05(+1.14%)
Mar 14, 2016 4.440 4.440 4.380 4.380 19,488 -0.06(-1.35%)
Mar 11, 2016 4.270 4.520 4.270 4.440 16,714 +0.14(+3.26%)
Mar 10, 2016 4.650 4.651 4.300 4.300 65,644 -0.37(-7.92%)
Mar 09, 2016 4.530 4.700 4.530 4.670 25,027 +0.12(+2.64%)
Mar 08, 2016 4.500 4.630 4.495 4.550 15,441 -0.01(-0.22%)
Mar 07, 2016 4.420 4.650 4.420 4.560 15,397 +0.16(+3.64%)
Mar 04, 2016 4.610 4.610 4.400 4.400 34,230 -0.21(-4.56%)
Mar 03, 2016 4.620 4.790 4.600 4.610 44,484 +0.02(+0.44%)
Mar 02, 2016 4.540 4.650 4.540 4.590 17,302 -0.02(-0.43%)
Mar 01, 2016 4.630 4.680 4.550 4.610 13,922 -0.02(-0.43%)
Feb 29, 2016 4.660 4.700 4.620 4.630 18,017 +0.02(+0.43%)
Feb 26, 2016 4.450 4.680 4.450 4.610 32,303 +0.16(+3.60%)
Feb 25, 2016 4.300 4.450 4.300 4.450 14,089 +0.12(+2.77%)
Feb 24, 2016 4.320 4.330 4.270 4.330 19,670 +0.01(+0.23%)
Feb 23, 2016 4.340 4.390 4.260 4.320 22,344 -0.07(-1.59%)
Feb 22, 2016 4.400 4.405 4.340 4.390 29,249 +0.07(+1.62%)
Feb 19, 2016 4.350 4.430 4.320 4.320 26,626 -0.01(-0.23%)
Feb 18, 2016 4.350 4.350 4.250 4.330 15,513 +0.03(+0.70%)
Feb 17, 2016 4.350 4.390 4.250 4.300 12,869 +0.01(+0.23%)
Feb 16, 2016 4.190 4.330 4.190 4.290 35,353 +0.11(+2.63%)
Feb 12, 2016 4.110 4.180 4.180 4.180 74,200 +0.08(+1.95%)
Feb 11, 2016 4.170 4.180 4.066 4.100 25,068 -0.11(-2.61%)
Feb 10, 2016 4.230 4.280 4.200 4.210 6,782 +0.04(+0.96%)
Feb 09, 2016 4.080 4.280 4.040 4.170 29,954 +0.03(+0.72%)
Feb 08, 2016 4.200 4.210 4.050 4.140 47,934 -0.14(-3.27%)
Feb 05, 2016 4.340 4.350 4.225 4.280 70,815 -0.04(-0.93%)
Feb 04, 2016 4.120 4.390 4.120 4.320 19,721 +0.16(+3.72%)
Feb 03, 2016 4.220 4.274 4.080 4.165 46,268 -0.05(-1.30%)
Feb 02, 2016 4.270 4.340 4.130 4.220 45,232 -0.12(-2.76%)
Feb 01, 2016 4.300 4.340 4.160 4.340 34,955 +0.05(+1.17%)
Jan 29, 2016 4.270 4.400 4.260 4.290 20,108 +0.06(+1.42%)
Jan 28, 2016 4.230 4.313 4.230 4.230 20,449 -0.01(-0.24%)
Jan 27, 2016 4.450 4.450 4.200 4.240 32,949 -0.16(-3.64%)
Jan 26, 2016 4.210 4.410 4.210 4.400 32,000 +0.19(+4.51%)
Jan 25, 2016 4.540 4.540 4.190 4.210 17,508 -0.31(-6.86%)
Jan 22, 2016 4.400 4.670 4.269 4.520 38,541 +0.18(+4.15%)
Jan 21, 2016 4.250 4.520 4.250 4.340 46,725 +0.09(+2.12%)
Jan 20, 2016 4.150 4.370 4.100 4.250 74,182 +0.04(+0.95%)
Jan 19, 2016 4.330 4.371 4.100 4.210 110,705 -0.17(-3.88%)
Jan 15, 2016 4.460 4.380 4.380 4.380 46,400 -0.14(-3.10%)
Jan 14, 2016 4.560 4.580 4.468 4.520 102,609 +0.02(+0.44%)
Jan 13, 2016 4.790 4.790 4.500 4.500 42,164 -0.20(-4.26%)
Jan 12, 2016 4.820 4.820 4.700 4.700 15,807 -0.12(-2.49%)
Jan 11, 2016 4.820 4.880 4.670 4.820 31,315 -0.01(-0.21%)
Jan 08, 2016 4.900 4.900 4.760 4.830 20,547 -0.01(-0.21%)
Jan 07, 2016 4.980 4.980 4.750 4.840 19,075 -0.19(-3.78%)
Jan 06, 2016 5.010 5.090 4.990 5.030 23,982 -0.01(-0.20%)
Jan 05, 2016 4.850 5.060 4.833 5.040 39,734 +0.18(+3.70%)
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.