Stockscreener 앱 받기
0.4141
1.40%
-0.0059
Research Frontiers Inc 주식 (REFR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-19 | $0.4298 | $0.4006 | $0.0292 | 18,877.0 | -1.29% |
| 2026-08-18 | $0.4663 | $0.419 | $0.0473 | 35,377.0 | -2.44% |
| 2026-08-17 | $0.4789 | $0.4191 | $0.0598 | 64,771.0 | -2.16% |
| 2026-08-14 | $0.4513 | $0.4303 | $0.021 | 11,570.0 | +1.20% |
| 2026-08-13 | $0.48 | $0.4348 | $0.0452 | 77,853.0 | -9.68% |
| 2026-08-12 | $0.49 | $0.4706 | $0.0194 | 50,762.0 | -2.37% |
| 2026-08-11 | $0.5055 | $0.4867 | $0.0188 | 40,198.0 | +0.63% |
| 2026-08-10 | $0.50 | $0.4702 | $0.0298 | 161,757.0 | +0.72% |
| 2026-08-07 | $0.5039 | $0.45 | $0.0539 | 94,171.0 | +4.06% |
| 2026-08-06 | $0.50 | $0.4474 | $0.0526 | 225,681.0 | -1.37% |
| 2026-08-05 | $0.4874 | $0.4505 | $0.0369 | 18,778.0 | +1.28% |
| 2026-08-04 | $0.49 | $0.457 | $0.033 | 62,492.0 | +3.59% |
| 2026-08-03 | $0.525 | $0.411 | $0.114 | 232,175.0 | +12.89% |
| 2026-07-31 | $0.45 | $0.3818 | $0.0682 | 78,587.0 | +2.56% |
| 2026-07-30 | $0.4199 | $0.362 | $0.0579 | 80,230.0 | -0.20% |
| 2026-07-29 | $0.4625 | $0.35 | $0.1125 | 118,280.0 | -10.51% |
| 2026-07-28 | $0.482 | $0.412 | $0.07 | 97,580.0 | -5.43% |
| 2026-07-27 | $0.486 | $0.4465 | $0.0395 | 28,764.0 | +0.11% |
| 2026-07-24 | $0.50 | $0.4615 | $0.0385 | 21,058.0 | -4.27% |
| 2026-07-23 | $0.54 | $0.4506 | $0.0894 | 97,667.0 | -0.60% |
| 2026-07-22 | $0.5242 | $0.48 | $0.0442 | 33,477.0 | -5.62% |
| 2026-07-21 | $0.579 | $0.51 | $0.069 | 22,673.0 | +0.18% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $0.525 | $0.4006 | $0.1244 | 1,094,462.0 | +3.60% |
| 2026-07 | $0.60 | $0.35 | $0.25 | 1,211,856.0 | -23.04% |
| 2026-06 | $0.82 | $0.4795 | $0.3405 | 1,082,698.0 | -32.47% |
| 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% |
2.99%
자본화:
|
볼륨(24시간):