Research Frontiers Incorporated (REFR) Historical Stock Data
0.99 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, REFR is down -1.28% a day on average. There have been 12 days where Research Frontiers Incorporated closed green and 18 days where REFR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-09 | 0.98 | 0.99 | ↑$0.01 (1.35%) | 0.93 | 1.10 | 86.35K |
| 2025-04-08 | 1.03 | 0.99 | ↓$0.04 (-3.88%) | 0.99 | 1.05 | 31.44K |
| 2025-04-07 | 1.05 | 1.02 | ↓$0.03 (-2.86%) | 0.97 | 1.08 | 119.74K |
| 2025-04-04 | 1.14 | 1.07 | ↓$0.07 (-6.10%) | 1.07 | 1.14 | 44.09K |
| 2025-04-03 | 1.12 | 1.14 | ↑$0.02 (1.79%) | 1.12 | 1.19 | 17.94K |
| 2025-04-02 | 1.16 | 1.13 | ↓$0.03 (-2.59%) | 1.13 | 1.19 | 46.15K |
| 2025-04-01 | 1.11 | 1.13 | ↑$0.02 (1.80%) | 1.11 | 1.20 | 31.57K |
| 2025-03-31 | 1.20 | 1.13 | ↓$0.07 (-5.83%) | 1.11 | 1.20 | 27.70K |
| 2025-03-28 | 1.20 | 1.14 | ↓$0.06 (-5.00%) | 1.12 | 1.22 | 36.73K |
| 2025-03-27 | 1.20 | 1.19 | ↓$0.01 (-0.83%) | 1.15 | 1.20 | 26.52K |
| 2025-03-26 | 1.20 | 1.19 | ↓$0.01 (-0.83%) | 1.19 | 1.25 | 13.32K |
| 2025-03-25 | 1.14 | 1.21 | ↑$0.07 (6.14%) | 1.14 | 1.25 | 44.04K |
| 2025-03-24 | 1.20 | 1.16 | ↓$0.04 (-3.33%) | 1.10 | 1.20 | 93.99K |
| 2025-03-21 | 1.27 | 1.21 | ↓$0.06 (-4.72%) | 1.17 | 1.27 | 42.49K |
| 2025-03-20 | 1.24 | 1.25 | ↑$0.01 (0.81%) | 1.24 | 1.27 | 19.85K |
| 2025-03-19 | 1.25 | 1.26 | ↑$0.01 (0.80%) | 1.25 | 1.27 | 5.95K |
| 2025-03-18 | 1.30 | 1.25 | ↓$0.05 (-3.85%) | 1.25 | 1.30 | 23.38K |
| 2025-03-17 | 1.28 | 1.27 | ↓$0.01 (-0.78%) | 1.27 | 1.30 | 14.05K |
| 2025-03-14 | 1.32 | 1.29 | ↓$0.03 (-2.27%) | 1.26 | 1.42 | 57.12K |
| 2025-03-13 | 1.30 | 1.34 | ↑$0.04 (3.08%) | 1.30 | 1.39 | 54.74K |
| 2025-03-12 | 1.31 | 1.28 | ↓$0.03 (-2.29%) | 1.28 | 1.33 | 11.99K |
| 2025-03-11 | 1.29 | 1.29 | ↑$0.00 (0.00%) | 1.26 | 1.29 | 15.46K |
| 2025-03-10 | 1.31 | 1.25 | ↓$0.06 (-4.58%) | 1.25 | 1.31 | 22.54K |
| 2025-03-07 | 1.35 | 1.34 | ↓$0.01 (-0.74%) | 1.25 | 1.36 | 33.85K |
| 2025-03-06 | 1.29 | 1.33 | ↑$0.04 (2.94%) | 1.29 | 1.45 | 33.97K |
| 2025-03-05 | 1.25 | 1.27 | ↑$0.02 (1.60%) | 1.24 | 1.30 | 12.16K |
| 2025-03-04 | 1.25 | 1.26 | ↑$0.00 (0.40%) | 1.25 | 1.27 | 4.57K |
| 2025-03-03 | 1.32 | 1.25 | ↓$0.07 (-5.30%) | 1.25 | 1.33 | 47.56K |
| 2025-02-28 | 1.33 | 1.35 | ↑$0.02 (1.50%) | 1.30 | 1.35 | 19.08K |
| 2025-02-27 | 1.38 | 1.31 | ↓$0.07 (-4.82%) | 1.31 | 1.38 | 26.05K |
Create an account or log in to view more rows.
$REFR we need one good push to moon this.
$REFR why is this not moving lol
$REFR what happens?
$REFR Stair stepping nicely
$REFR Buy the dip
$REFR green is good
$REFR This week or next…huge pop.
$REFR to the moon!!! lfG
$REFR not happening this week or in the next months
just keep hodl!
$REFR hold and buy… go green go!!!