Stock Quote for NASDAQ, REFR - Research Frontiers Incorporated

REFR

RESEARCH FRONTIERS INCORPORATED

11/20/09 17:38

LAST: 4.100	CHANGE: 0.01	OPEN: 3.770	HIGH: 4.250	ASK: 11.490	VOLUME: 9,049
LAST: 4.100	CHANGE(%): 0.24	PREV: 4.090	LOW: 3.770	BID: 7.930	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	3.770	4.250	3.770	4.100	9,049
11/19/09	4.210	4.260	3.880	4.090	16,400
11/18/09	4.350	4.410	4.280	4.300	13,400
11/17/09	4.200	4.500	4.200	4.410	28,500
11/16/09	3.950	4.160	3.950	4.160	30,900
11/13/09	3.770	3.990	3.770	3.940	17,800
11/12/09	3.610	3.770	3.610	3.770	21,300
11/11/09	3.670	3.730	3.600	3.680	7,300
11/10/09	3.760	3.810	3.600	3.670	12,100
11/09/09	3.850	3.850	3.670	3.840	8,500
11/06/09	3.660	3.840	3.660	3.840	6,000
11/05/09	3.660	3.740	3.660	3.670	16,700
11/04/09	3.700	3.770	3.670	3.680	7,500
11/03/09	3.670	3.740	3.650	3.740	12,500
11/02/09	3.660	3.720	3.630	3.670	19,000
10/30/09	3.610	3.740	3.600	3.620	31,000
10/29/09	3.600	3.870	3.570	3.570	27,600
10/28/09	4.020	4.020	3.610	3.750	40,500
10/27/09	4.150	4.200	3.990	4.050	20,300
10/26/09	4.250	4.250	4.020	4.070	14,800

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist