Research Frontiers Incorporated (REFR)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:04AM EDT. Mercado abierto.
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 1.6000 | 1.6000 | 1.5800 | 1.5800 | 1.5800 | 1,699 |
| 02 may 2024 | 1.5900 | 1.6000 | 1.5300 | 1.5900 | 1.5900 | 17,300 |
| 01 may 2024 | 1.5800 | 1.5900 | 1.5100 | 1.5900 | 1.5900 | 22,700 |
| 30 abr 2024 | 1.5800 | 1.5800 | 1.5100 | 1.5500 | 1.5500 | 11,800 |
| 29 abr 2024 | 1.6400 | 1.6400 | 1.5200 | 1.5800 | 1.5800 | 11,000 |
| 26 abr 2024 | 1.6500 | 1.6900 | 1.5900 | 1.5900 | 1.5900 | 89,300 |
| 25 abr 2024 | 1.6300 | 1.6300 | 1.5700 | 1.6100 | 1.6100 | 5,500 |
| 24 abr 2024 | 1.5900 | 1.6500 | 1.5900 | 1.6100 | 1.6100 | 28,100 |
| 23 abr 2024 | 1.5600 | 1.5700 | 1.4600 | 1.4900 | 1.4900 | 18,500 |
| 22 abr 2024 | 1.5300 | 1.5900 | 1.5200 | 1.5200 | 1.5200 | 25,100 |
| 19 abr 2024 | 1.5400 | 1.6600 | 1.5200 | 1.5300 | 1.5300 | 49,400 |
| 18 abr 2024 | 1.6700 | 1.7000 | 1.5800 | 1.5900 | 1.5900 | 56,700 |
| 17 abr 2024 | 1.5500 | 1.6400 | 1.5400 | 1.6400 | 1.6400 | 68,300 |
| 16 abr 2024 | 1.4700 | 1.7500 | 1.3900 | 1.5500 | 1.5500 | 79,900 |
| 15 abr 2024 | 1.4400 | 1.5000 | 1.3800 | 1.4600 | 1.4600 | 89,500 |
| 12 abr 2024 | 1.3900 | 1.4100 | 1.3700 | 1.4100 | 1.4100 | 31,100 |
| 11 abr 2024 | 1.3000 | 1.4400 | 1.3000 | 1.3600 | 1.3600 | 69,700 |
| 10 abr 2024 | 1.2900 | 1.2900 | 1.2600 | 1.2900 | 1.2900 | 4,900 |
| 09 abr 2024 | 1.2700 | 1.3100 | 1.2400 | 1.2900 | 1.2900 | 6,000 |
| 08 abr 2024 | 1.2700 | 1.2700 | 1.2600 | 1.2700 | 1.2700 | 7,700 |
| 05 abr 2024 | 1.2100 | 1.2700 | 1.1600 | 1.2700 | 1.2700 | 20,300 |
| 04 abr 2024 | 1.2800 | 1.3600 | 1.1800 | 1.2400 | 1.2400 | 33,400 |
| 03 abr 2024 | 1.2500 | 1.2900 | 1.2100 | 1.2700 | 1.2700 | 29,100 |
| 02 abr 2024 | 1.2700 | 1.3200 | 1.2000 | 1.3200 | 1.3200 | 21,100 |
| 01 abr 2024 | 1.3300 | 1.3600 | 1.2500 | 1.2600 | 1.2600 | 29,400 |
| 28 mar 2024 | 1.3400 | 1.3700 | 1.2800 | 1.3000 | 1.3000 | 29,900 |
| 27 mar 2024 | 1.3300 | 1.4000 | 1.3200 | 1.3500 | 1.3500 | 13,700 |
| 26 mar 2024 | 1.5100 | 1.5300 | 1.3200 | 1.3600 | 1.3600 | 78,000 |
| 25 mar 2024 | 1.2800 | 1.5700 | 1.2500 | 1.4700 | 1.4700 | 291,100 |
| 22 mar 2024 | 1.2300 | 1.2600 | 1.2200 | 1.2600 | 1.2600 | 10,200 |
| 21 mar 2024 | 1.2800 | 1.3000 | 1.2100 | 1.2100 | 1.2100 | 12,600 |
| 20 mar 2024 | 1.2600 | 1.2900 | 1.2100 | 1.2600 | 1.2600 | 25,200 |
| 19 mar 2024 | 1.2100 | 1.3200 | 1.2100 | 1.2400 | 1.2400 | 18,400 |
| 18 mar 2024 | 1.2000 | 1.3400 | 1.2000 | 1.2500 | 1.2500 | 16,800 |
| 15 mar 2024 | 1.2400 | 1.3200 | 1.1800 | 1.2000 | 1.2000 | 32,300 |
| 14 mar 2024 | 1.2300 | 1.2300 | 1.2000 | 1.2200 | 1.2200 | 8,600 |
| 13 mar 2024 | 1.3300 | 1.3300 | 1.2500 | 1.2500 | 1.2500 | 49,900 |
| 12 mar 2024 | 1.4000 | 1.4200 | 1.3100 | 1.3500 | 1.3500 | 32,800 |
| 11 mar 2024 | 1.3600 | 1.4500 | 1.3100 | 1.3800 | 1.3800 | 150,600 |
| 08 mar 2024 | 1.2700 | 1.4200 | 1.1600 | 1.3200 | 1.3200 | 204,300 |
| 07 mar 2024 | 1.1000 | 1.2200 | 1.0600 | 1.1300 | 1.1300 | 41,700 |
| 06 mar 2024 | 1.0500 | 1.1300 | 1.0300 | 1.0900 | 1.0900 | 172,800 |
| 05 mar 2024 | 1.0000 | 1.0400 | 1.0000 | 1.0300 | 1.0300 | 12,900 |
| 04 mar 2024 | 1.0600 | 1.0700 | 0.9800 | 1.0100 | 1.0100 | 37,200 |
| 01 mar 2024 | 1.0000 | 1.0700 | 0.9800 | 1.0600 | 1.0600 | 107,800 |
| 29 feb 2024 | 1.0000 | 1.0000 | 0.9800 | 0.9800 | 0.9800 | 22,100 |
| 28 feb 2024 | 0.9900 | 1.0000 | 0.9800 | 1.0000 | 1.0000 | 24,800 |
| 27 feb 2024 | 0.9600 | 0.9900 | 0.9600 | 0.9800 | 0.9800 | 5,600 |
| 26 feb 2024 | 0.9800 | 1.0100 | 0.9300 | 0.9300 | 0.9300 | 61,800 |
| 23 feb 2024 | 0.9700 | 1.0000 | 0.9600 | 0.9900 | 0.9900 | 26,500 |
| 22 feb 2024 | 1.0300 | 1.0400 | 0.9700 | 0.9700 | 0.9700 | 37,900 |
| 21 feb 2024 | 0.9900 | 1.0100 | 0.9700 | 1.0000 | 1.0000 | 48,900 |
| 20 feb 2024 | 1.0300 | 1.0300 | 0.9900 | 1.0200 | 1.0200 | 8,000 |
| 16 feb 2024 | 1.0300 | 1.0600 | 1.0000 | 1.0400 | 1.0400 | 20,400 |
| 15 feb 2024 | 1.0300 | 1.0600 | 1.0000 | 1.0600 | 1.0600 | 36,000 |
| 14 feb 2024 | 1.0900 | 1.0900 | 1.0200 | 1.0500 | 1.0500 | 23,500 |
| 13 feb 2024 | 1.0300 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 8,600 |
| 12 feb 2024 | 1.0600 | 1.0700 | 1.0400 | 1.0600 | 1.0600 | 20,000 |
| 09 feb 2024 | 1.0100 | 1.0500 | 0.9900 | 1.0100 | 1.0100 | 18,400 |
| 08 feb 2024 | 1.0000 | 1.0300 | 1.0000 | 1.0300 | 1.0300 | 18,000 |
| 07 feb 2024 | 1.0100 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 53,100 |
| 06 feb 2024 | 1.0300 | 1.0600 | 1.0100 | 1.0100 | 1.0100 | 26,200 |
| 05 feb 2024 | 1.0800 | 1.0800 | 1.0100 | 1.0300 | 1.0300 | 16,800 |
| 02 feb 2024 | 1.0400 | 1.0400 | 1.0200 | 1.0400 | 1.0400 | 20,200 |
| 01 feb 2024 | 1.0500 | 1.0500 | 1.0000 | 1.0300 | 1.0300 | 4,600 |
| 31 ene 2024 | 1.0600 | 1.0600 | 1.0000 | 1.0200 | 1.0200 | 15,800 |
| 30 ene 2024 | 1.0600 | 1.0900 | 1.0400 | 1.0600 | 1.0600 | 26,400 |
| 29 ene 2024 | 1.0400 | 1.0700 | 1.0400 | 1.0700 | 1.0700 | 5,300 |
| 26 ene 2024 | 1.0500 | 1.1000 | 1.0200 | 1.0400 | 1.0400 | 18,300 |
| 25 ene 2024 | 0.9900 | 1.0500 | 0.9900 | 1.0100 | 1.0100 | 50,200 |
| 24 ene 2024 | 1.0000 | 1.0300 | 1.0000 | 1.0000 | 1.0000 | 19,800 |
| 23 ene 2024 | 0.9900 | 1.0300 | 0.9900 | 1.0000 | 1.0000 | 21,200 |
| 22 ene 2024 | 1.0000 | 1.0500 | 0.9900 | 0.9900 | 0.9900 | 19,400 |
| 19 ene 2024 | 1.0000 | 1.0600 | 0.9900 | 0.9900 | 0.9900 | 17,400 |
| 18 ene 2024 | 1.0200 | 1.0600 | 0.9900 | 1.0100 | 1.0100 | 33,000 |
| 17 ene 2024 | 1.0000 | 1.0400 | 1.0000 | 1.0200 | 1.0200 | 20,700 |
| 16 ene 2024 | 1.0200 | 1.0800 | 1.0000 | 1.0000 | 1.0000 | 46,700 |
| 12 ene 2024 | 1.0200 | 1.0900 | 1.0100 | 1.0400 | 1.0400 | 28,400 |
| 11 ene 2024 | 1.0800 | 1.0800 | 1.0100 | 1.0300 | 1.0300 | 54,700 |
| 10 ene 2024 | 1.1200 | 1.1400 | 1.0300 | 1.0400 | 1.0400 | 33,800 |
| 09 ene 2024 | 1.1500 | 1.1900 | 1.1100 | 1.1400 | 1.1400 | 53,300 |
| 08 ene 2024 | 1.1400 | 1.1900 | 1.1200 | 1.1600 | 1.1600 | 80,800 |
| 05 ene 2024 | 1.0500 | 1.1400 | 1.0300 | 1.1100 | 1.1100 | 139,900 |
| 04 ene 2024 | 1.0600 | 1.0900 | 1.0400 | 1.0600 | 1.0600 | 38,100 |
| 03 ene 2024 | 1.0200 | 1.0800 | 1.0200 | 1.0800 | 1.0800 | 36,600 |
| 02 ene 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0100 | 1.0100 | 37,200 |
| 29 dic 2023 | 0.9600 | 1.0900 | 0.9400 | 1.0100 | 1.0100 | 227,800 |
| 28 dic 2023 | 0.9200 | 0.9700 | 0.9200 | 0.9700 | 0.9700 | 94,400 |
| 27 dic 2023 | 0.9200 | 0.9500 | 0.9200 | 0.9500 | 0.9500 | 59,300 |
| 26 dic 2023 | 0.9500 | 0.9500 | 0.9100 | 0.9300 | 0.9300 | 135,300 |
| 22 dic 2023 | 0.9500 | 1.0000 | 0.9300 | 0.9500 | 0.9500 | 78,100 |
| 21 dic 2023 | 0.9700 | 0.9800 | 0.9200 | 0.9600 | 0.9600 | 72,900 |
| 20 dic 2023 | 0.9300 | 1.0100 | 0.9200 | 0.9800 | 0.9800 | 89,500 |
| 19 dic 2023 | 0.9100 | 0.9400 | 0.9100 | 0.9300 | 0.9300 | 97,500 |
| 18 dic 2023 | 0.9500 | 1.0000 | 0.9000 | 0.9200 | 0.9200 | 151,500 |
| 15 dic 2023 | 1.0000 | 1.0100 | 0.9500 | 0.9500 | 0.9500 | 61,200 |
| 14 dic 2023 | 0.9500 | 1.0100 | 0.9500 | 1.0000 | 1.0000 | 43,800 |
| 13 dic 2023 | 1.0000 | 1.0100 | 0.9600 | 0.9600 | 0.9600 | 28,400 |
| 12 dic 2023 | 0.9700 | 1.0000 | 0.9700 | 0.9700 | 0.9700 | 31,900 |
| 11 dic 2023 | 1.0100 | 1.0200 | 0.9700 | 0.9700 | 0.9700 | 71,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.