Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 (%)
May 31, 2023 1.670 1.800 1.620 1.740 45,626 +0.03(+1.75%)
May 30, 2023 1.780 1.780 1.665 1.710 25,732 -0.01(-0.58%)
May 26, 2023 1.640 1.740 1.630 1.720 33,586 +0.14(+8.86%)
May 25, 2023 1.590 1.620 1.550 1.580 38,521 -0.05(-3.07%)
May 24, 2023 1.620 1.646 1.610 1.630 4,356 +0.04(+2.52%)
May 23, 2023 1.660 1.660 1.580 1.590 17,621 +0.00(+0.00%)
May 22, 2023 1.520 1.610 1.510 1.590 24,121 +0.07(+4.61%)
May 19, 2023 1.530 1.530 1.500 1.520 8,369 -0.04(-2.56%)
May 18, 2023 1.600 1.670 1.490 1.560 29,340 -0.03(-1.89%)
May 17, 2023 1.510 1.590 1.511 1.590 5,872 +0.08(+5.30%)
May 16, 2023 1.520 1.550 1.480 1.510 26,978 -0.03(-1.95%)
May 15, 2023 1.500 1.560 1.500 1.540 21,328 -0.01(-0.65%)
May 12, 2023 1.580 1.600 1.550 1.550 4,500 +0.01(+0.65%)
May 11, 2023 1.570 1.600 1.540 1.540 16,182 -0.03(-1.91%)
May 10, 2023 1.540 1.570 1.500 1.570 13,994 +0.02(+1.29%)
May 09, 2023 1.510 1.550 1.510 1.550 4,841 +0.08(+5.44%)
May 08, 2023 1.520 1.570 1.470 1.470 53,727 -0.12(-7.55%)
May 05, 2023 1.500 1.590 1.500 1.590 47,310 +0.17(+11.97%)
May 04, 2023 1.620 1.620 1.420 1.420 68,471 -0.17(-10.69%)
May 03, 2023 1.590 1.660 1.590 1.590 20,833 +0.00(+0.00%)
May 02, 2023 1.590 1.669 1.590 1.590 16,266 +0.00(+0.00%)
May 01, 2023 1.620 1.640 1.590 1.590 48,794 -0.01(-0.63%)
Apr 28, 2023 1.600 1.670 1.590 1.600 28,178 -0.02(-1.23%)
Apr 27, 2023 1.600 1.700 1.590 1.620 17,241 +0.03(+1.89%)
Apr 26, 2023 1.590 1.605 1.590 1.590 2,427 +0.00(+0.00%)
Apr 25, 2023 1.659 1.659 1.590 1.590 31,050 -0.02(-1.24%)
Apr 24, 2023 1.610 1.674 1.590 1.610 8,410 -0.04(-2.42%)
Apr 21, 2023 1.590 1.650 1.590 1.650 3,625 +0.03(+1.85%)
Apr 20, 2023 1.600 1.650 1.600 1.620 15,278 -0.02(-1.22%)
Apr 19, 2023 1.590 1.650 1.590 1.640 5,453 +0.05(+3.14%)
Apr 18, 2023 1.580 1.620 1.580 1.590 70,906 +0.01(+0.63%)
Apr 17, 2023 1.590 1.630 1.580 1.580 9,033 +0.01(+0.64%)
Apr 14, 2023 1.640 1.650 1.550 1.570 39,360 -0.10(-5.99%)
Apr 13, 2023 1.660 1.703 1.630 1.670 3,272 -0.01(-0.60%)
Apr 12, 2023 1.760 1.760 1.650 1.680 24,343 +0.02(+1.20%)
Apr 11, 2023 1.740 1.740 1.600 1.660 44,219 -0.02(-1.19%)
Apr 10, 2023 1.680 1.700 1.680 1.680 4,132 +0.01(+0.60%)
Apr 06, 2023 1.640 1.706 1.640 1.670 18,124 -0.04(-2.34%)
Apr 05, 2023 1.720 1.760 1.650 1.710 27,532 -0.02(-1.15%)
Apr 04, 2023 1.690 1.740 1.680 1.730 35,670 +0.02(+1.16%)
Apr 03, 2023 1.680 1.750 1.660 1.710 37,461 +0.00(+0.00%)
Mar 31, 2023 1.700 1.740 1.680 1.710 12,795 +0.00(+0.00%)
Mar 30, 2023 1.710 1.740 1.680 1.710 34,263 -0.01(-0.58%)
Mar 29, 2023 1.790 1.800 1.710 1.720 18,478 -0.04(-2.27%)
Mar 28, 2023 1.800 1.800 1.720 1.760 34,626 +0.02(+1.15%)
Mar 27, 2023 1.780 1.790 1.710 1.740 12,811 -0.03(-1.69%)
Mar 24, 2023 1.780 1.840 1.750 1.770 22,963 -0.02(-1.12%)
Mar 23, 2023 1.780 1.800 1.780 1.790 3,226 -0.02(-1.10%)
Mar 22, 2023 1.860 1.860 1.780 1.810 13,686 +0.03(+1.69%)
Mar 21, 2023 1.810 1.840 1.780 1.780 19,899 -0.02(-1.11%)
Mar 20, 2023 1.900 1.900 1.800 1.800 19,745 -0.10(-5.26%)
Mar 17, 2023 1.850 1.950 1.850 1.900 43,612 +0.04(+2.15%)
Mar 16, 2023 1.780 1.880 1.780 1.860 6,358 +0.04(+2.20%)
Mar 15, 2023 1.860 1.861 1.820 1.820 26,878 -0.04(-2.15%)
Mar 14, 2023 1.900 1.920 1.819 1.860 39,193 -0.04(-2.11%)
Mar 13, 2023 1.780 1.920 1.780 1.900 89,971 +0.11(+6.15%)
Mar 10, 2023 1.800 1.848 1.790 1.790 12,572 +0.04(+2.29%)
Mar 09, 2023 1.810 1.818 1.750 1.750 11,798 -0.05(-2.78%)
Mar 08, 2023 1.841 1.842 1.800 1.800 16,227 -0.02(-1.10%)
Mar 07, 2023 1.850 1.870 1.820 1.820 46,428 -0.07(-3.70%)
Mar 06, 2023 1.900 1.900 1.870 1.890 9,290 -0.01(-0.53%)
Mar 03, 2023 1.900 1.940 1.890 1.900 9,309 +0.01(+0.53%)
Mar 02, 2023 1.870 1.920 1.870 1.890 22,808 +0.02(+1.07%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.