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, 2005 4.350 4.450 4.350 4.360 6,000 +0.01(+0.23%)
May 27, 2005 4.521 4.521 4.350 4.350 11,332 -0.04(-0.91%)
May 26, 2005 4.470 4.500 4.370 4.390 9,501 +0.00(+0.00%)
May 25, 2005 4.350 4.580 4.330 4.390 9,020 -0.06(-1.35%)
May 24, 2005 4.328 4.528 4.280 4.450 8,900 +0.11(+2.53%)
May 23, 2005 4.280 4.420 4.270 4.340 7,400 +0.05(+1.17%)
May 20, 2005 4.310 4.500 4.270 4.290 10,673 -0.08(-1.83%)
May 19, 2005 4.390 4.600 4.300 4.370 10,500 -0.12(-2.69%)
May 18, 2005 4.590 4.610 4.470 4.491 5,200 +0.01(+0.25%)
May 17, 2005 4.400 4.600 4.330 4.480 13,999 +0.19(+4.43%)
May 16, 2005 4.560 4.560 4.240 4.290 6,930 -0.20(-4.45%)
May 13, 2005 4.600 4.650 4.226 4.490 35,585 -0.31(-6.46%)
May 12, 2005 4.810 4.840 4.790 4.800 6,711 +0.03(+0.63%)
May 11, 2005 4.840 4.860 4.770 4.770 15,174 +0.01(+0.21%)
May 10, 2005 4.550 4.990 4.550 4.760 53,627 +0.31(+6.97%)
May 09, 2005 4.370 4.550 4.300 4.450 21,798 +0.07(+1.62%)
May 06, 2005 3.920 4.390 3.920 4.379 40,137 +0.38(+9.47%)
May 05, 2005 4.200 4.340 4.000 4.000 29,568 -0.18(-4.31%)
May 04, 2005 3.930 4.350 3.610 4.180 155,899 +0.16(+4.01%)
May 03, 2005 4.200 4.540 3.850 4.019 88,938 -0.40(-9.07%)
May 02, 2005 4.500 4.600 4.168 4.420 53,532 -0.13(-2.86%)
Apr 29, 2005 4.570 4.729 4.500 4.550 12,421 +0.04(+0.89%)
Apr 28, 2005 4.730 4.750 4.500 4.510 21,827 -0.16(-3.43%)
Apr 27, 2005 4.660 4.740 4.500 4.670 37,575 -0.09(-1.89%)
Apr 26, 2005 4.750 4.850 4.700 4.760 29,159 -0.06(-1.22%)
Apr 25, 2005 4.840 4.850 4.720 4.819 20,300 -0.02(-0.41%)
Apr 22, 2005 5.000 5.000 4.780 4.839 10,790 -0.23(-4.56%)
Apr 21, 2005 5.000 5.070 4.770 5.070 34,076 -0.03(-0.59%)
Apr 20, 2005 5.100 5.109 5.000 5.100 23,932 -0.05(-0.97%)
Apr 19, 2005 5.250 5.290 5.110 5.150 7,800 -0.01(-0.19%)
Apr 18, 2005 5.160 5.200 5.150 5.160 3,330 -0.02(-0.39%)
Apr 15, 2005 5.440 5.440 5.180 5.180 22,137 -0.04(-0.73%)
Apr 14, 2005 5.150 5.400 5.130 5.218 12,815 -0.03(-0.61%)
Apr 13, 2005 5.200 5.300 5.180 5.250 11,864 -0.07(-1.30%)
Apr 12, 2005 5.180 5.440 5.130 5.319 8,401 +0.17(+3.28%)
Apr 11, 2005 5.230 5.340 5.150 5.150 8,705 -0.08(-1.53%)
Apr 08, 2005 5.180 5.290 5.160 5.230 17,192 +0.03(+0.58%)
Apr 07, 2005 5.720 5.720 5.170 5.200 14,128 -0.36(-6.47%)
Apr 06, 2005 5.740 5.750 5.550 5.560 6,810 -0.03(-0.54%)
Apr 05, 2005 5.280 5.660 5.280 5.590 11,998 -0.11(-1.93%)
Apr 04, 2005 5.740 5.740 5.650 5.700 6,630 +0.10(+1.80%)
Apr 01, 2005 5.160 5.750 5.101 5.599 25,629 +0.40(+7.67%)
Mar 31, 2005 5.200 5.290 5.200 5.200 5,915 -0.01(-0.19%)
Mar 30, 2005 5.320 5.320 5.110 5.210 10,800 -0.06(-1.14%)
Mar 29, 2005 5.330 5.330 5.260 5.270 25,862 -0.09(-1.70%)
Mar 28, 2005 5.600 5.600 5.340 5.361 7,106 +0.04(+0.77%)
Mar 24, 2005 5.370 5.700 5.310 5.320 16,685 -0.04(-0.75%)
Mar 23, 2005 5.550 5.750 5.360 5.360 6,300 +0.01(+0.19%)
Mar 22, 2005 5.850 5.870 5.350 5.350 43,585 -0.53(-9.01%)
Mar 21, 2005 5.750 6.000 5.750 5.880 9,071 -0.12(-2.00%)
Mar 18, 2005 5.890 6.000 5.700 6.000 15,715 +0.00(+0.00%)
Mar 17, 2005 6.040 6.040 5.690 6.000 23,914 -0.19(-3.07%)
Mar 16, 2005 6.500 6.550 6.150 6.190 52,729 -0.27(-4.18%)
Mar 15, 2005 6.110 6.589 6.110 6.460 34,627 +0.26(+4.19%)
Mar 14, 2005 6.080 6.250 6.080 6.200 41,565 +0.16(+2.65%)
Mar 11, 2005 5.900 6.080 5.900 6.040 53,863 +0.25(+4.32%)
Mar 10, 2005 5.730 5.850 5.730 5.790 28,050 -0.08(-1.36%)
Mar 09, 2005 5.800 5.900 5.700 5.870 60,138 +0.12(+2.09%)
Mar 08, 2005 5.400 5.830 5.400 5.750 55,833 +0.25(+4.55%)
Mar 07, 2005 5.370 5.540 5.310 5.500 27,333 +0.22(+4.17%)
Mar 04, 2005 5.280 5.290 5.150 5.280 17,861 +0.12(+2.33%)
Mar 03, 2005 5.060 5.200 5.050 5.160 15,776 +0.11(+2.18%)
Mar 02, 2005 5.080 5.160 5.030 5.050 39,626 +0.00(+0.00%)
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.