Get the Stockscreener App
1.59
0.00%
+0.00
After Hours:
1.6095
0.0195
+1.23%
Research Frontiers Inc. Stock (REFR) Price History
The historical daily chart and data for Research Frontiers Inc. stock (REFR), show that the latest closing stock price as of May 03, 2024, is $1.59.
- Research Frontiers Inc. all-time high stock price is $7.60, occurred on February 12, 2014.
- The lowest Research Frontiers Inc. stock price recorded was $0.60 on June 22, 2018. Since then, Research Frontiers Inc.'s stock price has risen over 165.00% to $1.59 now.
- The 52-week high stock price for REFR is $1.85, representing a 16.35% increase from the current share price, occurred on June 05, 2023.
- The 52-week low stock price for REFR is $0.90, indicating a -43.40% decrease from the current share price, occurred on December 18, 2023.
- The closing price of Research Frontiers Inc. (REFR) stock in the beginning of 2023 was $1.76. The stock closed the year at $1.91, a gain of over 8.52% for the year.
The table below shows more information about REFR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $1.61 | $1.58 | $0.0299 | 17,705.0 | +0.00% |
| May 02, 2024 | $1.60 | $1.53 | $0.07 | 17,334.0 | +0.00% |
| May 01, 2024 | $1.59 | $1.51 | $0.08 | 22,621.0 | +2.58% |
| Apr 30, 2024 | $1.58 | $1.51 | $0.07 | 11,774.0 | -1.90% |
| Apr 29, 2024 | $1.64 | $1.52 | $0.12 | 10,978.0 | -0.63% |
| Apr 26, 2024 | $1.69 | $1.59 | $0.10 | 89,343.0 | -1.24% |
| Apr 25, 2024 | $1.63 | $1.56 | $0.065 | 5,517.0 | +0.00% |
| Apr 24, 2024 | $1.65 | $1.59 | $0.059 | 28,089.0 | +8.05% |
| Apr 23, 2024 | $1.57 | $1.46 | $0.1116 | 18,473.0 | -1.97% |
| Apr 22, 2024 | $1.59 | $1.52 | $0.07 | 25,045.0 | -0.65% |
| Apr 19, 2024 | $1.66 | $1.52 | $0.1372 | 49,374.0 | -3.77% |
| Apr 18, 2024 | $1.70 | $1.58 | $0.12 | 56,673.0 | -3.05% |
| Apr 17, 2024 | $1.64 | $1.54 | $0.10 | 68,238.0 | +5.81% |
| Apr 16, 2024 | $1.75 | $1.39 | $0.36 | 79,932.0 | +6.16% |
| Apr 15, 2024 | $1.50 | $1.38 | $0.1194 | 89,530.0 | +3.91% |
| Apr 12, 2024 | $1.41 | $1.37 | $0.04 | 31,071.0 | +3.31% |
| Apr 11, 2024 | $1.44 | $1.30 | $0.1437 | 69,695.0 | +5.43% |
| Apr 10, 2024 | $1.29 | $1.26 | $0.03 | 4,851.0 | +0.00% |
| Apr 09, 2024 | $1.31 | $1.24 | $0.07 | 6,041.0 | +1.57% |
| Apr 08, 2024 | $1.27 | $1.26 | $0.01 | 7,450.0 | +0.00% |
| Apr 05, 2024 | $1.27 | $1.16 | $0.11 | 20,250.0 | +2.42% |
| Apr 04, 2024 | $1.35 | $1.18 | $0.175 | 33,380.0 | -2.36% |
| Apr 03, 2024 | $1.29 | $1.21 | $0.08 | 29,090.0 | -3.79% |
Research Frontiers Inc. Stock (REFR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Research Frontiers Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of REFR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Research Frontiers Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Research Frontiers Inc. Stock (REFR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $1.61 | $1.51 | $0.0999 | 75,365.0 | +2.58% |
| Apr, 2024 | $1.75 | $1.16 | $0.59 | 785,255.0 | +19.23% |
| Mar, 2024 | $1.57 | $0.9801 | $0.5899 | 1,341,488.0 | +32.65% |
| Feb, 2024 | $1.09 | $0.9255 | $0.1645 | 501,420.0 | -3.92% |
| Jan, 2024 | $1.19 | $0.988 | $0.202 | 797,095.0 | +0.99% |
Research Frontiers Inc. Stock (REFR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.09 | $0.90 | $0.19 | 1,502,392.0 | -1.94% |
| Nov, 2023 | $1.11 | $0.912 | $0.198 | 732,067.0 | -4.63% |
| Oct, 2023 | $1.29 | $1.01 | $0.28 | 517,567.0 | +0.00% |
| Sep, 2023 | $1.60 | $0.99 | $0.61 | 649,238.0 | -28.48% |
| Aug, 2023 | $1.75 | $1.42 | $0.33 | 846,541.0 | -10.12% |
| Jul, 2023 | $1.73 | $1.52 | $0.21 | 370,365.0 | +5.00% |
| Jun, 2023 | $1.85 | $1.43 | $0.42 | 1,380,588.0 | -8.05% |
| May, 2023 | $1.80 | $1.42 | $0.38 | 574,562.0 | +8.75% |
| Apr, 2023 | $1.76 | $1.55 | $0.21 | 425,714.0 | -6.43% |
| Mar, 2023 | $1.95 | $1.68 | $0.27 | 546,559.0 | -9.04% |
| Feb, 2023 | $2.13 | $1.83 | $0.304 | 281,407.0 | -11.32% |
| Jan, 2023 | $2.30 | $1.95 | $0.35 | 413,120.0 | +10.99% |
Research Frontiers Inc. Stock (REFR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $2.42 | $1.83 | $0.59 | 431,312.0 | -18.72% |
| Nov, 2022 | $2.50 | $2.22 | $0.28 | 520,620.0 | -3.69% |
| Oct, 2022 | $2.53 | $2.18 | $0.35 | 575,214.0 | +14.55% |
| Sep, 2022 | $2.85 | $2.10 | $0.75 | 575,314.0 | -7.79% |
| Aug, 2022 | $2.77 | $1.57 | $1.20 | 1,343,266.0 | +46.20% |
| Jul, 2022 | $1.87 | $1.55 | $0.3233 | 508,060.0 | -9.20% |
| Jun, 2022 | $2.07 | $1.51 | $0.56 | 723,986.0 | +0.58% |
| May, 2022 | $1.88 | $1.53 | $0.346 | 624,466.0 | -6.99% |
| Apr, 2022 | $2.29 | $1.78 | $0.5083 | 842,973.0 | -3.12% |
| Mar, 2022 | $2.45 | $1.83 | $0.62 | 1,417,312.0 | -3.52% |
| Feb, 2022 | $2.02 | $1.35 | $0.67 | 1,078,072.0 | +34.46% |
| Jan, 2022 | $1.88 | $1.34 | $0.54 | 1,023,176.0 | -13.95% |
0.44%
Cap:
|
Volume (24h):