Research Frontiers Incorporated (REFR) Historical Stock Data
1.53 ↓0.06 (-3.77%)
As of April 19, 2024, 12:19pm EST.
Historical Data
In the past 30 trading days, REFR is up 0.51% a day on average. There have been 19 days where Research Frontiers Incorporated closed green and 11 days where REFR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 1.54 | 1.53 | ↓$0.01 (-0.65%) | 1.52 | 1.66 | 49.37K |
| 2024-04-18 | 1.67 | 1.59 | ↓$0.08 (-4.79%) | 1.58 | 1.70 | 56.67K |
| 2024-04-17 | 1.55 | 1.64 | ↑$0.09 (5.81%) | 1.54 | 1.64 | 68.29K |
| 2024-04-16 | 1.47 | 1.55 | ↑$0.08 (5.44%) | 1.39 | 1.75 | 79.93K |
| 2024-04-15 | 1.44 | 1.46 | ↑$0.02 (1.39%) | 1.38 | 1.50 | 89.53K |
| 2024-04-12 | 1.39 | 1.41 | ↑$0.02 (1.08%) | 1.37 | 1.41 | 31.08K |
| 2024-04-11 | 1.30 | 1.36 | ↑$0.06 (4.62%) | 1.30 | 1.44 | 69.70K |
| 2024-04-10 | 1.29 | 1.29 | ↑$0.00 (0.00%) | 1.26 | 1.29 | 4.85K |
| 2024-04-09 | 1.28 | 1.29 | ↑$0.02 (1.18%) | 1.24 | 1.31 | 6.12K |
| 2024-04-08 | 1.27 | 1.27 | ↑$0.00 (0.00%) | 1.26 | 1.27 | 7.66K |
| 2024-04-05 | 1.21 | 1.27 | ↑$0.06 (4.96%) | 1.16 | 1.27 | 20.25K |
| 2024-04-04 | 1.28 | 1.24 | ↓$0.04 (-3.13%) | 1.18 | 1.36 | 33.38K |
| 2024-04-03 | 1.25 | 1.27 | ↑$0.02 (1.60%) | 1.21 | 1.29 | 29.09K |
| 2024-04-02 | 1.27 | 1.32 | ↑$0.05 (3.94%) | 1.20 | 1.32 | 21.07K |
| 2024-04-01 | 1.33 | 1.26 | ↓$0.07 (-5.26%) | 1.25 | 1.36 | 29.40K |
| 2024-03-28 | 1.34 | 1.30 | ↓$0.03 (-2.62%) | 1.28 | 1.37 | 29.93K |
| 2024-03-27 | 1.33 | 1.35 | ↑$0.02 (1.50%) | 1.32 | 1.40 | 13.73K |
| 2024-03-26 | 1.51 | 1.36 | ↓$0.15 (-9.93%) | 1.32 | 1.53 | 78.11K |
| 2024-03-25 | 1.28 | 1.47 | ↑$0.19 (14.84%) | 1.25 | 1.57 | 291.12K |
| 2024-03-22 | 1.23 | 1.26 | ↑$0.03 (2.44%) | 1.22 | 1.26 | 10.19K |
| 2024-03-21 | 1.28 | 1.21 | ↓$0.07 (-5.47%) | 1.21 | 1.30 | 12.70K |
| 2024-03-20 | 1.26 | 1.26 | ↑$0.00 (0.00%) | 1.21 | 1.29 | 25.24K |
| 2024-03-19 | 1.21 | 1.24 | ↑$0.03 (2.48%) | 1.21 | 1.32 | 18.38K |
| 2024-03-18 | 1.20 | 1.25 | ↑$0.05 (4.17%) | 1.20 | 1.34 | 16.84K |
| 2024-03-15 | 1.24 | 1.20 | ↓$0.04 (-3.23%) | 1.18 | 1.32 | 32.26K |
| 2024-03-14 | 1.23 | 1.22 | ↓$0.01 (-0.81%) | 1.20 | 1.23 | 8.60K |
| 2024-03-13 | 1.33 | 1.25 | ↓$0.08 (-6.02%) | 1.25 | 1.33 | 49.88K |
| 2024-03-12 | 1.40 | 1.35 | ↓$0.05 (-3.57%) | 1.31 | 1.42 | 32.76K |
| 2024-03-11 | 1.36 | 1.38 | ↑$0.02 (1.47%) | 1.31 | 1.45 | 150.61K |
| 2024-03-08 | 1.27 | 1.32 | ↑$0.05 (3.94%) | 1.16 | 1.42 | 204.34K |
Create an account or log in to view more rows.
$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
$REFR when's the offering?
$REFR diversified
$REFR let’s buy NOW!!!
$REFR buy and HODL
$REFR love when bulls come out
$REFR a comeback is always more fun than an all out win!!!!