Stockscreener 앱 받기
1.95
0.52%
0.01
Research Frontiers Inc 주식 (REFR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $1.98 | $1.92 | $0.06 | 18,288.0 | +0.52% |
| 2024-11-26 | $1.95 | $1.85 | $0.0969 | 25,897.0 | +0.52% |
| 2024-11-25 | $2.02 | $1.90 | $0.12 | 36,954.0 | +3.21% |
| 2024-11-22 | $1.98 | $1.85 | $0.13 | 60,935.0 | -4.10% |
| 2024-11-21 | $2.02 | $1.95 | $0.0728 | 28,910.0 | +0.00% |
| 2024-11-20 | $2.08 | $1.92 | $0.165 | 37,067.0 | -0.51% |
| 2024-11-19 | $2.05 | $1.95 | $0.099 | 20,663.0 | -0.51% |
| 2024-11-18 | $2.03 | $1.96 | $0.0771 | 6,331.0 | +0.00% |
| 2024-11-15 | $2.02 | $1.95 | $0.07 | 18,666.0 | +0.00% |
| 2024-11-14 | $2.05 | $1.92 | $0.1289 | 43,866.0 | -1.50% |
| 2024-11-13 | $2.15 | $1.97 | $0.18 | 42,732.0 | -4.76% |
| 2024-11-12 | $2.25 | $2.03 | $0.2192 | 52,084.0 | -2.78% |
| 2024-11-11 | $2.28 | $2.16 | $0.1247 | 17,696.0 | -5.68% |
| 2024-11-08 | $2.31 | $2.11 | $0.199 | 47,842.0 | +9.57% |
| 2024-11-07 | $2.22 | $2.09 | $0.1256 | 19,101.0 | -3.69% |
| 2024-11-06 | $2.22 | $2.08 | $0.141 | 45,751.0 | +0.93% |
| 2024-11-05 | $2.22 | $2.15 | $0.07 | 12,879.0 | +0.47% |
| 2024-11-04 | $2.18 | $2.11 | $0.07 | 5,294.0 | -0.47% |
| 2024-11-01 | $2.18 | $2.07 | $0.1116 | 15,484.0 | -2.27% |
| 2024-10-31 | $2.20 | $2.15 | $0.05 | 33,524.0 | +1.85% |
| 2024-10-30 | $2.21 | $2.16 | $0.05 | 3,120.0 | -2.26% |
| 2024-10-29 | $2.21 | $2.13 | $0.0799 | 52,160.0 | +1.14% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $2.31 | $1.85 | $0.4609 | 574,728.0 | -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% |
Research Frontiers Inc 주식 (REFR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.09 | $0.90 | $0.19 | 1,502,392.0 | -1.94% |
| 2023-11 | $1.11 | $0.912 | $0.198 | 732,067.0 | -4.63% |
| 2023-10 | $1.29 | $1.01 | $0.28 | 517,567.0 | +0.00% |
| 2023-09 | $1.60 | $0.99 | $0.61 | 649,238.0 | -28.48% |
| 2023-08 | $1.75 | $1.42 | $0.33 | 846,541.0 | -10.12% |
| 2023-07 | $1.73 | $1.52 | $0.21 | 370,365.0 | +5.00% |
| 2023-06 | $1.85 | $1.43 | $0.42 | 1,380,588.0 | -8.05% |
| 2023-05 | $1.80 | $1.42 | $0.38 | 574,562.0 | +8.75% |
| 2023-04 | $1.76 | $1.55 | $0.21 | 425,714.0 | -6.43% |
| 2023-03 | $1.95 | $1.68 | $0.27 | 546,559.0 | -9.04% |
| 2023-02 | $2.13 | $1.83 | $0.304 | 281,407.0 | -11.32% |
| 2023-01 | $2.30 | $1.95 | $0.35 | 413,120.0 | +10.99% |
Research Frontiers Inc 주식 (REFR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $2.42 | $1.83 | $0.59 | 431,312.0 | -18.72% |
| 2022-11 | $2.50 | $2.22 | $0.28 | 520,620.0 | -3.69% |
| 2022-10 | $2.53 | $2.18 | $0.35 | 575,214.0 | +14.55% |
| 2022-09 | $2.85 | $2.10 | $0.75 | 575,314.0 | -7.79% |
| 2022-08 | $2.77 | $1.57 | $1.20 | 1,343,266.0 | +46.20% |
| 2022-07 | $1.87 | $1.55 | $0.3233 | 508,060.0 | -9.20% |
| 2022-06 | $2.07 | $1.51 | $0.56 | 723,986.0 | +0.58% |
| 2022-05 | $1.88 | $1.53 | $0.346 | 624,466.0 | -6.99% |
| 2022-04 | $2.29 | $1.78 | $0.5083 | 842,973.0 | -3.12% |
| 2022-03 | $2.45 | $1.83 | $0.62 | 1,417,312.0 | -3.52% |
| 2022-02 | $2.02 | $1.35 | $0.67 | 1,078,072.0 | +34.46% |
| 2022-01 | $1.88 | $1.34 | $0.54 | 1,023,176.0 | -13.95% |
1.34%
0.46%
자본화:
|
볼륨(24시간):