Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Research Frontiers (NQ: REFR )

2.350 +0.050 (+2.17%)

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 23, 2024	2.310	2.350	2.296	2.350	22,049	+0.05(+2.17%)
Aug 22, 2024	2.300	2.390	2.260	2.300	16,146	-0.02(-0.86%)
Aug 21, 2024	2.250	2.390	2.230	2.320	26,473	+0.09(+4.04%)
Aug 20, 2024	2.210	2.330	2.210	2.230	19,857	-0.09(-3.88%)
Aug 19, 2024	2.290	2.330	2.200	2.320	26,453	+0.15(+6.91%)
Aug 16, 2024	2.180	2.210	2.120	2.170	19,977	+0.02(+0.93%)
Aug 15, 2024	2.200	2.210	2.140	2.150	19,009	+0.00(+0.00%)
Aug 14, 2024	2.140	2.215	2.140	2.150	5,926	-0.01(-0.46%)
Aug 13, 2024	2.200	2.220	2.120	2.160	13,604	-0.10(-4.42%)
Aug 12, 2024	2.320	2.330	2.250	2.260	13,462	-0.05(-2.16%)
Aug 09, 2024	2.020	2.350	2.020	2.310	91,035	+0.08(+3.59%)
Aug 08, 2024	2.020	2.300	2.000	2.230	82,013	+0.21(+10.40%)
Aug 07, 2024	1.940	2.100	1.930	2.020	47,437	+0.10(+5.21%)
Aug 06, 2024	1.800	1.950	1.800	1.920	11,284	+0.10(+5.49%)
Aug 05, 2024	1.800	1.850	1.790	1.820	36,948	-0.04(-2.15%)
Aug 02, 2024	2.000	2.000	1.850	1.860	54,166	-0.04(-2.36%)
Aug 01, 2024	1.970	1.980	1.880	1.905	33,162	-0.06(-3.30%)
Jul 31, 2024	1.880	1.990	1.880	1.970	24,534	+0.10(+5.35%)
Jul 30, 2024	1.890	1.920	1.850	1.870	27,559	-0.05(-2.60%)
Jul 29, 2024	1.924	1.930	1.850	1.920	18,132	-0.02(-1.03%)
Jul 26, 2024	1.850	2.000	1.850	1.940	3,388	+0.09(+4.86%)
Jul 25, 2024	1.930	1.930	1.850	1.850	28,180	-0.08(-4.15%)
Jul 24, 2024	1.940	1.970	1.850	1.930	30,972	-0.03(-1.53%)
Jul 23, 2024	1.910	2.000	1.840	1.960	24,202	+0.02(+1.03%)
Jul 22, 2024	1.980	1.981	1.880	1.940	26,150	-0.04(-2.02%)
Jul 19, 2024	1.960	2.000	1.960	1.980	25,989	-0.02(-1.00%)
Jul 18, 2024	2.050	2.050	1.967	2.000	16,536	-0.02(-0.99%)
Jul 17, 2024	2.050	2.070	1.970	2.020	32,244	-0.02(-0.98%)
Jul 16, 2024	2.110	2.110	1.960	2.040	25,496	-0.01(-0.49%)
Jul 15, 2024	2.120	2.150	1.980	2.050	42,015	-0.07(-3.30%)
Jul 12, 2024	1.900	2.170	1.880	2.120	84,320	+0.23(+12.17%)
Jul 11, 2024	1.920	1.960	1.890	1.890	14,585	+0.01(+0.53%)
Jul 10, 2024	1.930	2.100	1.860	1.880	40,616	-0.14(-6.93%)
Jul 09, 2024	1.860	2.090	1.835	2.020	37,749	+0.15(+8.02%)
Jul 08, 2024	1.960	1.960	1.870	1.870	4,435	-0.08(-4.10%)
Jul 05, 2024	1.930	1.970	1.890	1.950	18,591	+0.01(+0.52%)
Jul 03, 2024	1.890	1.980	1.890	1.940	7,338	+0.10(+5.43%)
Jul 02, 2024	1.800	1.920	1.800	1.840	44,183	+0.05(+2.79%)
Jul 01, 2024	1.910	1.910	1.790	1.790	12,155	-0.05(-2.72%)
Jun 28, 2024	1.880	1.881	1.780	1.840	13,733	+0.00(+0.00%)
Jun 27, 2024	1.800	1.890	1.780	1.840	16,073	+0.04(+2.22%)
Jun 26, 2024	1.780	1.845	1.780	1.800	25,058	+0.02(+1.12%)
Jun 25, 2024	1.780	1.978	1.770	1.780	62,003	+0.01(+0.56%)
Jun 24, 2024	1.800	1.970	1.750	1.770	49,123	-0.09(-4.84%)
Jun 21, 2024	1.870	2.000	1.820	1.860	68,761	+0.03(+1.64%)
Jun 20, 2024	1.800	1.913	1.800	1.830	37,074	+0.03(+1.67%)
Jun 18, 2024	1.900	1.977	1.800	1.800	69,578	-0.03(-1.64%)
Jun 17, 2024	1.840	1.880	1.800	1.830	23,965	-0.03(-1.61%)
Jun 14, 2024	1.830	1.958	1.770	1.860	45,912	+0.06(+3.33%)
Jun 13, 2024	1.850	1.940	1.780	1.800	22,373	-0.05(-2.70%)
Jun 12, 2024	1.960	2.034	1.840	1.850	59,792	-0.12(-6.33%)
Jun 11, 2024	2.010	2.045	1.930	1.975	24,070	-0.02(-1.25%)
Jun 10, 2024	1.790	2.049	1.780	2.000	83,074	+0.30(+17.65%)
Jun 07, 2024	2.100	2.100	1.650	1.700	177,305	-0.44(-20.56%)
Jun 06, 2024	2.240	2.415	2.040	2.140	166,175	-0.08(-3.60%)
Jun 05, 2024	2.110	2.250	2.110	2.220	41,185	+0.12(+5.71%)
Jun 04, 2024	2.090	2.139	2.000	2.100	52,622	-0.03(-1.41%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Research Frontiers (NQ: REFR )

Historical Prices