Research Frontiers (REFR)
NASDAQ: REFR
· Real-Time Price · USD
1.52
0.01 (0.66%)
At close: Aug 14, 2025, 3:59 PM
1.52
0.00%
After-hours: Aug 14, 2025, 04:04 PM EDT
REFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.53 | 1.53 | 1.50 | 1.52 | 1.52 | 0.66% | 9,123 |
| Aug 13, 2025 | 1.50 | 1.57 | 1.50 | 1.51 | 1.51 | 0.67% | 17,800 |
| Aug 12, 2025 | 1.50 | 1.57 | 1.50 | 1.50 | 1.50 | 0.00% | 20,000 |
| Aug 11, 2025 | 1.51 | 1.54 | 1.50 | 1.50 | 1.50 | -1.96% | 18,837 |
| Aug 8, 2025 | 1.50 | 1.62 | 1.49 | 1.53 | 1.53 | -2.55% | 49,900 |
| Aug 7, 2025 | 1.54 | 1.61 | 1.52 | 1.57 | 1.57 | 2.61% | 51,700 |
| Aug 6, 2025 | 1.52 | 1.63 | 1.52 | 1.53 | 1.53 | -2.55% | 28,828 |
| Aug 5, 2025 | 1.53 | 1.65 | 1.53 | 1.57 | 1.57 | -0.63% | 10,420 |
| Aug 4, 2025 | 1.58 | 1.70 | 1.52 | 1.58 | 1.58 | -1.25% | 63,931 |
| Aug 1, 2025 | 1.61 | 1.65 | 1.53 | 1.60 | 1.60 | 1.27% | 34,511 |
| Jul 31, 2025 | 1.64 | 1.71 | 1.58 | 1.58 | 1.58 | -4.24% | 94,905 |
| Jul 30, 2025 | 1.60 | 1.66 | 1.60 | 1.65 | 1.65 | 1.85% | 8,900 |
| Jul 29, 2025 | 1.69 | 1.69 | 1.62 | 1.62 | 1.62 | -5.26% | 52,700 |
| Jul 28, 2025 | 1.85 | 1.93 | 1.71 | 1.71 | 1.71 | -7.07% | 17,515 |
| Jul 25, 2025 | 1.77 | 1.89 | 1.71 | 1.84 | 1.84 | 1.66% | 93,300 |
| Jul 24, 2025 | 1.80 | 1.95 | 1.78 | 1.81 | 1.81 | -1.09% | 24,700 |
| Jul 23, 2025 | 1.77 | 1.97 | 1.76 | 1.83 | 1.83 | 2.23% | 12,341 |
| Jul 22, 2025 | 1.79 | 1.93 | 1.78 | 1.79 | 1.79 | 4.07% | 47,835 |
| Jul 21, 2025 | 1.81 | 1.85 | 1.72 | 1.72 | 1.72 | -4.44% | 17,824 |
| Jul 18, 2025 | 1.83 | 1.83 | 1.72 | 1.80 | 1.80 | 0.56% | 10,000 |