Stockscreener 앱 받기
1.49
1.32%
-0.02
Research Frontiers Inc 주식 (REFR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-06 | $1.52 | $1.44 | $0.08 | 45,982.0 | -1.32% |
| 2025-02-05 | $1.52 | $1.48 | $0.045 | 34,435.0 | +0.00% |
| 2025-02-04 | $1.58 | $1.47 | $0.106 | 54,500.0 | -0.66% |
| 2025-02-03 | $1.57 | $1.50 | $0.07 | 61,072.0 | -1.30% |
| 2025-01-31 | $1.59 | $1.54 | $0.0499 | 5,620.0 | -0.65% |
| 2025-01-30 | $1.60 | $1.54 | $0.06 | 35,235.0 | +0.65% |
| 2025-01-29 | $1.58 | $1.54 | $0.04 | 15,032.0 | -3.14% |
| 2025-01-28 | $1.64 | $1.53 | $0.1087 | 61,255.0 | +1.27% |
| 2025-01-27 | $1.60 | $1.55 | $0.05 | 23,489.0 | -1.88% |
| 2025-01-24 | $1.65 | $1.56 | $0.0899 | 67,145.0 | -0.62% |
| 2025-01-23 | $1.67 | $1.57 | $0.10 | 60,877.0 | +0.00% |
| 2025-01-22 | $1.68 | $1.60 | $0.08 | 86,118.0 | +0.63% |
| 2025-01-21 | $1.85 | $1.53 | $0.3199 | 55,176.0 | -3.61% |
| 2025-01-17 | $1.68 | $1.65 | $0.03 | 15,017.0 | -0.59% |
| 2025-01-16 | $1.69 | $1.64 | $0.048 | 20,348.0 | -0.90% |
| 2025-01-15 | $1.70 | $1.64 | $0.0569 | 22,524.0 | +4.01% |
| 2025-01-14 | $1.67 | $1.62 | $0.0532 | 22,562.0 | -1.22% |
| 2025-01-13 | $1.72 | $1.64 | $0.08 | 20,204.0 | -2.96% |
| 2025-01-10 | $1.86 | $1.67 | $0.1858 | 21,982.0 | +0.60% |
| 2025-01-08 | $1.74 | $1.67 | $0.07 | 49,156.0 | +0.60% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $1.58 | $1.44 | $0.136 | 241,971.0 | -3.25% |
| 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% |
0.56%
1.11%
자본화:
|
볼륨(24시간):