Stockscreener 앱 받기
0.6693
2.97%
0.0193
Research Frontiers Inc 주식 (REFR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-16 | $0.707 | $0.635 | $0.072 | 90,025.0 | +2.97% |
| 2026-06-15 | $0.7499 | $0.65 | $0.0999 | 67,662.0 | -8.45% |
| 2026-06-12 | $0.75 | $0.71 | $0.0401 | 24,369.0 | -3.92% |
| 2026-06-11 | $0.75 | $0.7201 | $0.0299 | 15,419.0 | +1.22% |
| 2026-06-10 | $0.78 | $0.7301 | $0.0499 | 64,665.0 | -0.14% |
| 2026-06-09 | $0.8099 | $0.73 | $0.0799 | 41,380.0 | +0.15% |
| 2026-06-08 | $0.76 | $0.72 | $0.04 | 24,542.0 | -1.08% |
| 2026-06-05 | $0.7685 | $0.72 | $0.0485 | 30,444.0 | -1.60% |
| 2026-06-04 | $0.7811 | $0.75 | $0.0311 | 13,700.0 | -1.32% |
| 2026-06-03 | $0.787 | $0.75 | $0.037 | 12,263.0 | +0.00% |
| 2026-06-02 | $0.7868 | $0.75 | $0.0368 | 9,373.0 | -1.67% |
| 2026-06-01 | $0.82 | $0.75 | $0.07 | 18,810.0 | +0.38% |
| 2026-05-29 | $0.77 | $0.76 | $0.01 | 22,102.0 | +1.32% |
| 2026-05-28 | $0.7727 | $0.74 | $0.0327 | 53,368.0 | +1.37% |
| 2026-05-27 | $0.75 | $0.74 | $0.01 | 10,106.0 | -1.37% |
| 2026-05-26 | $0.7925 | $0.7303 | $0.0622 | 26,761.0 | +1.35% |
| 2026-05-22 | $0.76 | $0.74 | $0.02 | 8,849.0 | +1.34% |
| 2026-05-21 | $0.79 | $0.73 | $0.06 | 16,313.0 | -1.32% |
| 2026-05-20 | $0.795 | $0.73 | $0.065 | 35,794.0 | -2.60% |
| 2026-05-19 | $0.815 | $0.76 | $0.055 | 16,947.0 | -1.91% |
Research Frontiers Inc 주식 (REFR) 연도별 가격 이력
이 심층 분석에서는 Research Frontiers Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 REFR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Research Frontiers Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Research Frontiers Inc 주식 (REFR) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $0.82 | $0.635 | $0.185 | 502,677.0 | -13.08% |
| 2026-05 | $0.9899 | $0.73 | $0.2599 | 787,016.0 | -16.30% |
| 2026-04 | $1.02 | $0.9001 | $0.1199 | 494,956.0 | -0.01% |
| 2026-03 | $1.10 | $0.80 | $0.2989 | 749,836.0 | -7.56% |
| 2026-02 | $1.25 | $0.98 | $0.27 | 756,339.0 | -17.07% |
| 2026-01 | $1.44 | $1.14 | $0.3026 | 932,172.0 | -8.40% |
Research Frontiers Inc 주식 (REFR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.92 | $1.27 | $0.65 | 1,226,345.0 | -30.16% |
| 2025-11 | $2.10 | $1.53 | $0.57 | 1,158,580.0 | -2.58% |
| 2025-10 | $2.70 | $1.40 | $1.30 | 2,854,536.0 | +22.01% |
| 2025-09 | $1.73 | $1.21 | $0.52 | 789,014.0 | +17.78% |
| 2025-08 | $1.70 | $1.35 | $0.3498 | 623,890.0 | -14.56% |
| 2025-07 | $1.95 | $1.48 | $0.4749 | 777,960.0 | -3.66% |
| 2025-06 | $2.09 | $1.57 | $0.5185 | 725,499.0 | -10.14% |
| 2025-05 | $2.00 | $1.03 | $0.9674 | 1,057,873.0 | +73.81% |
| 2025-04 | $1.20 | $0.93 | $0.27 | 653,273.0 | -7.08% |
| 2025-03 | $1.45 | $1.10 | $0.3499 | 637,389.0 | -16.30% |
| 2025-02 | $1.69 | $1.30 | $0.3836 | 611,644.0 | -12.34% |
| 2025-01 | $1.86 | $1.53 | $0.3258 | 645,878.0 | -9.94% |
Research Frontiers Inc 주식 (REFR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.03 | $1.53 | $0.50 | 542,239.0 | -12.82% |
| 2024-11 | $2.31 | $1.85 | $0.4609 | 572,281.0 | -11.36% |
| 2024-10 | $2.30 | $1.91 | $0.395 | 439,083.0 | +0.46% |
| 2024-09 | $2.35 | $1.83 | $0.52 | 491,127.0 | +1.39% |
| 2024-08 | $2.39 | $1.79 | $0.60 | 607,046.0 | +9.64% |
| 2024-07 | $2.17 | $1.79 | $0.38 | 588,153.0 | +7.07% |
| 2024-06 | $2.41 | $1.65 | $0.7647 | 1,100,146.0 | -12.80% |
| 2024-05 | $2.25 | $1.51 | $0.74 | 1,391,732.0 | +36.13% |
| 2024-04 | $1.75 | $1.16 | $0.59 | 785,255.0 | +19.23% |
| 2024-03 | $1.57 | $0.9801 | $0.5899 | 1,341,488.0 | +32.65% |
| 2024-02 | $1.09 | $0.9255 | $0.1645 | 501,420.0 | -3.92% |
| 2024-01 | $1.19 | $0.988 | $0.202 | 797,095.0 | +0.99% |
4.15%
자본화:
|
볼륨(24시간):