Research Frontiers Incorporated (REFR) Historical Stock Data
1.87 ↓0.08 (-4.10%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, REFR is down -0.83% a day on average. There have been 11 days where Research Frontiers Incorporated closed green and 19 days where REFR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 1.93 | 1.87 | ↓$0.06 (-3.11%) | 1.85 | 1.98 | 60.94K |
| 2024-11-21 | 1.97 | 1.95 | ↓$0.02 (-1.02%) | 1.95 | 2.02 | 28.91K |
| 2024-11-20 | 1.98 | 1.95 | ↓$0.03 (-1.75%) | 1.92 | 2.09 | 37.07K |
| 2024-11-19 | 1.96 | 1.96 | ↑$0.00 (0.14%) | 1.95 | 2.05 | 20.66K |
| 2024-11-18 | 2.01 | 1.97 | ↓$0.04 (-1.99%) | 1.96 | 2.03 | 6.33K |
| 2024-11-15 | 2.02 | 1.97 | ↓$0.05 (-2.48%) | 1.95 | 2.02 | 18.67K |
| 2024-11-14 | 1.99 | 1.97 | ↓$0.02 (-1.01%) | 1.92 | 2.05 | 43.87K |
| 2024-11-13 | 2.10 | 2.00 | ↓$0.10 (-4.76%) | 1.97 | 2.15 | 42.73K |
| 2024-11-12 | 2.20 | 2.10 | ↓$0.10 (-4.55%) | 2.03 | 2.25 | 52.08K |
| 2024-11-11 | 2.24 | 2.16 | ↓$0.08 (-3.57%) | 2.16 | 2.28 | 17.71K |
| 2024-11-08 | 2.16 | 2.29 | ↑$0.13 (6.02%) | 2.11 | 2.31 | 47.84K |
| 2024-11-07 | 2.21 | 2.09 | ↓$0.12 (-5.43%) | 2.09 | 2.22 | 19.10K |
| 2024-11-06 | 2.08 | 2.17 | ↑$0.09 (4.33%) | 2.08 | 2.22 | 45.75K |
| 2024-11-05 | 2.22 | 2.15 | ↓$0.07 (-3.15%) | 2.15 | 2.22 | 13.24K |
| 2024-11-04 | 2.11 | 2.14 | ↑$0.03 (1.42%) | 2.11 | 2.18 | 5.29K |
| 2024-11-01 | 2.15 | 2.15 | ↑$0.00 (0.00%) | 2.07 | 2.18 | 15.48K |
| 2024-10-31 | 2.18 | 2.20 | ↑$0.03 (1.15%) | 2.15 | 2.20 | 33.52K |
| 2024-10-30 | 2.19 | 2.16 | ↓$0.02 (-1.14%) | 2.16 | 2.21 | 3.12K |
| 2024-10-29 | 2.18 | 2.21 | ↑$0.03 (1.38%) | 2.13 | 2.21 | 52.16K |
| 2024-10-28 | 2.22 | 2.19 | ↓$0.04 (-1.58%) | 2.15 | 2.22 | 35.36K |
| 2024-10-25 | 2.14 | 2.19 | ↑$0.05 (2.34%) | 2.08 | 2.21 | 30.03K |
| 2024-10-24 | 2.10 | 2.07 | ↓$0.03 (-1.43%) | 2.07 | 2.11 | 18.05K |
| 2024-10-23 | 2.05 | 2.07 | ↑$0.02 (1.01%) | 2.02 | 2.10 | 12.65K |
| 2024-10-22 | 2.00 | 2.02 | ↑$0.02 (1.00%) | 2.00 | 2.02 | 25.50K |
| 2024-10-21 | 2.04 | 1.99 | ↓$0.05 (-2.70%) | 1.94 | 2.04 | 8.31K |
| 2024-10-18 | 2.02 | 2.01 | ↓$0.01 (-0.30%) | 1.98 | 2.09 | 22.51K |
| 2024-10-17 | 2.07 | 2.01 | ↓$0.05 (-2.64%) | 2.00 | 2.07 | 62.55K |
| 2024-10-16 | 2.10 | 2.07 | ↓$0.03 (-1.43%) | 2.03 | 2.10 | 15.86K |
| 2024-10-15 | 1.97 | 2.04 | ↑$0.07 (3.55%) | 1.97 | 2.06 | 14.56K |
| 2024-10-14 | 2.03 | 1.97 | ↓$0.06 (-3.11%) | 1.97 | 2.10 | 5.50K |
Create an account or log in to view more rows.
$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!!!
$REFR lmao wtf was that
$REFR I like green candles on my birthday cake
$REFR make it rain
let’s see some green