Stockscreener 앱 받기
1.82
3.70%
-0.07
시간 외 거래:
1.91
0.09
+4.95%
Research Frontiers Inc 주식 (REFR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $1.94 | $1.75 | $0.19 | 103,142.0 | -3.70% |
| 2025-10-09 | $1.92 | $1.81 | $0.11 | 56,301.0 | +0.53% |
| 2025-10-08 | $1.88 | $1.63 | $0.2488 | 64,187.0 | +5.03% |
| 2025-10-07 | $1.79 | $1.47 | $0.3199 | 115,299.0 | +16.23% |
| 2025-10-06 | $1.57 | $1.40 | $0.1722 | 68,351.0 | +6.94% |
| 2025-10-03 | $1.55 | $1.43 | $0.12 | 47,068.0 | -0.69% |
| 2025-10-02 | $1.60 | $1.44 | $0.16 | 63,511.0 | -7.64% |
| 2025-10-01 | $1.61 | $1.52 | $0.09 | 16,747.0 | -1.26% |
| 2025-09-30 | $1.65 | $1.52 | $0.13 | 86,448.0 | +5.30% |
| 2025-09-29 | $1.61 | $1.50 | $0.1083 | 35,157.0 | -1.95% |
| 2025-09-26 | $1.66 | $1.48 | $0.1829 | 24,762.0 | -1.28% |
| 2025-09-25 | $1.68 | $1.50 | $0.18 | 74,957.0 | -7.69% |
| 2025-09-24 | $1.73 | $1.42 | $0.3061 | 156,651.0 | +19.01% |
| 2025-09-23 | $1.44 | $1.38 | $0.0636 | 27,688.0 | +0.71% |
| 2025-09-22 | $1.45 | $1.37 | $0.08 | 29,117.0 | -1.40% |
| 2025-09-19 | $1.43 | $1.34 | $0.085 | 58,185.0 | +2.14% |
| 2025-09-18 | $1.45 | $1.37 | $0.0773 | 18,887.0 | +1.45% |
| 2025-09-17 | $1.42 | $1.35 | $0.07 | 11,139.0 | +2.22% |
| 2025-09-16 | $1.35 | $1.21 | $0.1419 | 25,287.0 | +7.14% |
| 2025-09-15 | $1.27 | $1.21 | $0.06 | 43,083.0 | +0.80% |
| 2025-09-12 | $1.29 | $1.22 | $0.07 | 49,819.0 | -1.57% |
| 2025-09-11 | $1.33 | $1.27 | $0.0599 | 10,233.0 | -1.55% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $1.94 | $1.40 | $0.54 | 637,748.0 | +14.47% |
| 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% |
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% |
2.31%
자본화:
|
볼륨(24시간):