XNAS
Datos históricos de Research Frontiers Incorporated
Research Frontiers Incorporated · REFR
$0.60
▼ -0.00 (-0.67%)
Última operación · 10/10/2026, 18:36:37 UTC
- Variación en el periodo
- −67.4%
- Máximo
- US$2.70
- 27 de octubre de 2025
- Mínimo
- US$0.34
- 16 de septiembre de 2026
- Volumen medio diario
- 0.46 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 0.61 | 0.62 | 0.56 | 0.59 | −4.68% | 162,567.176 |
| 8 oct 2026 | 0.68 | 0.68 | 0.59 | 0.62 | −8.95% | 107,389.747 |
| 7 oct 2026 | 0.68 | 0.70 | 0.68 | 0.68 | −4.59% | 100,378 |
| 6 oct 2026 | 0.77 | 0.77 | 0.70 | 0.72 | −1.61% | 314,585.6 |
| 5 oct 2026 | 0.73 | 0.75 | 0.67 | 0.73 | −0.05% | 196,922.423 |
| 2 oct 2026 | 0.69 | 0.73 | 0.68 | 0.73 | +4.85% | 82,849.983 |
| 1 oct 2026 | 0.71 | 0.73 | 0.66 | 0.69 | −5.42% | 162,366.708 |
| 30 sep 2026 | 0.69 | 0.73 | 0.67 | 0.73 | +5.15% | 117,085.962 |
| 29 sep 2026 | 0.74 | 0.77 | 0.67 | 0.70 | −9.78% | 204,395.142 |
| 28 sep 2026 | 0.79 | 0.79 | 0.71 | 0.77 | −2.15% | 132,832.191 |
| 25 sep 2026 | 0.71 | 0.85 | 0.68 | 0.79 | +6.84% | 383,703.986 |
| 24 sep 2026 | 0.71 | 0.81 | 0.65 | 0.74 | +3.77% | 618,324.563 |
| 23 sep 2026 | 0.76 | 0.76 | 0.66 | 0.71 | −8.42% | 229,198.994 |
| 22 sep 2026 | 0.74 | 0.81 | 0.61 | 0.78 | +2.69% | 890,405.578 |
| 21 sep 2026 | 0.48 | 0.78 | 0.46 | 0.76 | +16.54% | 5.53 M |
| 18 sep 2026 | 0.39 | 0.94 | 0.36 | 0.65 | +68.47% | 92.1 M |
| 17 sep 2026 | 0.39 | 0.41 | 0.37 | 0.39 | +1.26% | 48,935 |
| 16 sep 2026 | 0.37 | 0.41 | 0.34 | 0.38 | +6.00% | 202,857 |
| 15 sep 2026 | 0.37 | 0.39 | 0.35 | 0.36 | −5.46% | 105,974 |
| 14 sep 2026 | 0.38 | 0.42 | 0.37 | 0.38 | −2.06% | 98,725 |
| 11 sep 2026 | 0.38 | 0.42 | 0.37 | 0.39 | +1.04% | 52,380.463 |
| 10 sep 2026 | 0.40 | 0.40 | 0.39 | 0.39 | −1.86% | 95,593 |
| 9 sep 2026 | 0.39 | 0.40 | 0.38 | 0.39 | −0.56% | 61,150.426 |
| 8 sep 2026 | 0.41 | 0.42 | 0.37 | 0.39 | −4.87% | 242,824.429 |
| 4 sep 2026 | 0.41 | 0.43 | 0.40 | 0.41 | +1.12% | 142,731.404 |
| 3 sep 2026 | 0.40 | 0.43 | 0.40 | 0.41 | +1.96% | 63,031 |
| 2 sep 2026 | 0.45 | 0.46 | 0.40 | 0.40 | −9.41% | 102,573.186 |
| 1 sep 2026 | 0.47 | 0.47 | 0.43 | 0.44 | −4.95% | 408,753.864 |
| 31 ago 2026 | 0.47 | 0.47 | 0.45 | 0.47 | +1.08% | 61,662.741 |
| 28 ago 2026 | 0.49 | 0.49 | 0.45 | 0.46 | −4.72% | 174,514.431 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.