NASDAQ:REFR
Research Frontiers Incorporated Stock Price (Quote)
$1.62
+0.0100 (+0.621%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 REFR stock ended at $1.62. This is 0.621% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 1.85% from a day low at $1.62 to a day high of $1.65. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| May 07, 2024 | $1.63 | $1.65 | $1.62 | $1.62 | 31 019 |
| May 06, 2024 | $1.59 | $1.65 | $1.58 | $1.61 | 27 925 |
| May 03, 2024 | $1.60 | $1.61 | $1.58 | $1.59 | 17 609 |
| May 02, 2024 | $1.59 | $1.60 | $1.55 | $1.59 | 17 185 |
| May 01, 2024 | $1.58 | $1.59 | $1.55 | $1.59 | 22 621 |
| Apr 30, 2024 | $1.58 | $1.58 | $1.51 | $1.55 | 11 774 |
| Apr 29, 2024 | $1.64 | $1.64 | $1.52 | $1.58 | 10 900 |
| Apr 26, 2024 | $1.65 | $1.69 | $1.59 | $1.59 | 89 343 |
| Apr 25, 2024 | $1.63 | $1.63 | $1.57 | $1.61 | 5 508 |
| Apr 24, 2024 | $1.59 | $1.65 | $1.59 | $1.61 | 28 087 |
| Apr 23, 2024 | $1.56 | $1.56 | $1.46 | $1.49 | 18 330 |
| Apr 22, 2024 | $1.53 | $1.59 | $1.52 | $1.52 | 25 031 |
| Apr 19, 2024 | $1.54 | $1.66 | $1.52 | $1.53 | 49 329 |
| Apr 18, 2024 | $1.67 | $1.70 | $1.58 | $1.59 | 56 633 |
| Apr 17, 2024 | $1.55 | $1.64 | $1.54 | $1.64 | 68 187 |
| Apr 16, 2024 | $1.47 | $1.75 | $1.39 | $1.55 | 79 877 |
| Apr 15, 2024 | $1.44 | $1.50 | $1.38 | $1.46 | 89 414 |
| Apr 12, 2024 | $1.39 | $1.41 | $1.37 | $1.41 | 31 164 |
| Apr 11, 2024 | $1.30 | $1.44 | $1.30 | $1.36 | 69 661 |
| Apr 10, 2024 | $1.29 | $1.29 | $1.26 | $1.29 | 4 851 |
| Apr 09, 2024 | $1.28 | $1.29 | $1.25 | $1.29 | 6 038 |
| Apr 08, 2024 | $1.27 | $1.27 | $1.27 | $1.27 | 7 615 |
| Apr 05, 2024 | $1.21 | $1.27 | $1.16 | $1.27 | 20 247 |
| Apr 04, 2024 | $1.28 | $1.36 | $1.18 | $1.24 | 33 344 |
| Apr 03, 2024 | $1.25 | $1.29 | $1.21 | $1.27 | 29 085 |
