Stockscreener 앱 받기
0.5205
7.07%
-0.0396
시간 외 거래:
.49
-0.0305
-5.86%
Research Frontiers Inc 주식 (REFR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-19 | $0.5868 | $0.5001 | $0.0867 | 147,637.0 | -7.07% |
| 2026-10-16 | $0.6846 | $0.5589 | $0.1257 | 133,232.0 | -12.43% |
| 2026-10-15 | $0.6548 | $0.601 | $0.0538 | 184,530.0 | +1.54% |
| 2026-10-14 | $0.64 | $0.5919 | $0.0481 | 127,323.0 | +6.42% |
| 2026-10-13 | $0.6397 | $0.5563 | $0.0834 | 136,352.0 | +3.93% |
| 2026-10-12 | $0.5888 | $0.5416 | $0.0472 | 140,213.0 | -4.01% |
| 2026-10-09 | $0.62 | $0.5598 | $0.0602 | 162,567.0 | -4.68% |
| 2026-10-08 | $0.676 | $0.59 | $0.086 | 107,390.0 | -8.95% |
| 2026-10-07 | $0.6998 | $0.6796 | $0.0202 | 100,378.0 | -4.59% |
| 2026-10-06 | $0.77 | $0.6974 | $0.0726 | 314,586.0 | -1.61% |
| 2026-10-05 | $0.75 | $0.6701 | $0.0799 | 196,922.0 | -0.05% |
| 2026-10-02 | $0.73 | $0.6775 | $0.0525 | 82,850.0 | +4.85% |
| 2026-10-01 | $0.7347 | $0.66 | $0.0747 | 162,367.0 | -5.42% |
| 2026-09-30 | $0.7347 | $0.674 | $0.0607 | 117,086.0 | +5.15% |
| 2026-09-29 | $0.7745 | $0.665 | $0.1095 | 202,317.0 | -9.78% |
| 2026-09-28 | $0.7914 | $0.7116 | $0.0798 | 132,832.0 | -2.15% |
| 2026-09-25 | $0.8456 | $0.68 | $0.1656 | 383,704.0 | +6.84% |
| 2026-09-24 | $0.8139 | $0.654 | $0.1599 | 614,371.0 | +3.77% |
| 2026-09-23 | $0.7602 | $0.658 | $0.1022 | 229,199.0 | -8.42% |
| 2026-09-22 | $0.8074 | $0.6136 | $0.1938 | 890,406.0 | +2.69% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $0.77 | $0.5001 | $0.2699 | 1,996,347.0 | -29.15% |
| 2026-09 | $0.9399 | $0.337 | $0.6029 | 99,998,565.0 | +57.29% |
| 2026-08 | $0.53 | $0.4006 | $0.1294 | 2,420,632.0 | +16.72% |
| 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% |
2.98%
0.38%
자본화:
|
볼륨(24시간):