REFR
Research Frontie (REFR)
NASDAQ
$0.71-$0.02 (-3.10%)
Price as of Oct 02, 2026 7:59 PM EDT
  • $25.4M
    Market Cap
  • -49.40%
    1-Year Change
  • Electronic Components
    Industry
  • 1 Month
    +81.15%
    Low Price$0.36
    High Price$0.79
  • 3 Months
    +33.08%
    Low Price$0.36
    High Price$0.79
  • 1 Year
    -49.40%
    Low Price$0.36
    High Price$2.36
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
0.69
0.73
0.68
0.73
+4.85%
82,849
10/01/2026
0.71
0.73
0.66
0.69
-5.42%
162,366
09/30/2026
0.69
0.73
0.67
0.73
+5.15%
117,085
09/29/2026
0.74
0.77
0.67
0.70
-9.78%
204,395
09/28/2026
0.79
0.79
0.71
0.77
-2.15%
132,832
09/25/2026
0.71
0.85
0.68
0.79
+6.84%
383,703
09/24/2026
0.71
0.81
0.65
0.74
+3.77%
618,324
09/23/2026
0.76
0.76
0.66
0.71
-8.42%
229,198
09/22/2026
0.74
0.81
0.61
0.78
+2.69%
889,502
09/21/2026
0.48
0.78
0.46
0.76
+16.54%
5,530,055
09/18/2026
0.39
0.94
0.36
0.65
+68.49%
91,995,875
09/17/2026
0.39
0.41
0.37
0.39
+1.24%
48,935
09/16/2026
0.37
0.41
0.34
0.38
+6.00%
202,857
09/15/2026
0.37
0.39
0.35
0.36
-5.46%
105,974
09/14/2026
0.38
0.42
0.37
0.38
-2.06%
98,725
09/11/2026
0.38
0.42
0.37
0.39
+1.04%
52,380
09/10/2026
0.40
0.40
0.39
0.39
-1.86%
95,593
09/09/2026
0.39
0.40
0.38
0.39
-0.56%
61,150
09/08/2026
0.41
0.42
0.37
0.39
-4.87%
242,823
09/04/2026
0.41
0.43
0.40
0.41
+1.12%
142,731
09/03/2026
0.40
0.43
0.40
0.41
+1.96%
63,031
09/02/2026
0.45
0.46
0.40
0.40
-9.41%
102,573
09/01/2026
0.47
0.47
0.43
0.44
-4.95%
408,753
08/31/2026
0.47
0.47
0.45
0.47
+1.08%
61,661
08/28/2026
0.49
0.49
0.45
0.46
-4.72%
174,514
08/27/2026
0.51
0.53
0.47
0.49
+1.04%
352,178
08/26/2026
0.48
0.50
0.46
0.48
+0.44%
363,942
08/25/2026
0.49
0.51
0.46
0.48
+2.33%
182,107
08/24/2026
0.44
0.49
0.43
0.47
+4.92%
94,772
08/21/2026
0.46
0.47
0.43
0.45
-1.09%
66,667
08/20/2026
0.46
0.49
0.44
0.45
+2.23%
128,860
08/19/2026
0.42
0.46
0.40
0.44
+4.81%
223,029
08/18/2026
0.44
0.47
0.42
0.42
-2.44%
35,377
08/17/2026
0.43
0.48
0.42
0.43
-2.16%
64,771
08/14/2026
0.45
0.45
0.43
0.44
+1.20%
11,570
08/13/2026
0.48
0.48
0.43
0.43
-9.68%
78,469
08/12/2026
0.49
0.49
0.47
0.48
-2.37%
50,862
08/11/2026
0.50
0.51
0.49
0.49
+0.63%
40,198
08/10/2026
0.49
0.50
0.47
0.49
+0.72%
161,757
08/07/2026
0.50
0.50
0.45
0.49
+4.06%
94,171
08/06/2026
0.46
0.50
0.45
0.47
-1.37%
230,082
08/06/2026
-$0.02 Earnings
08/05/2026
0.47
0.49
0.45
0.47
+1.28%
18,778
08/04/2026
0.47
0.49
0.46
0.47
+3.59%
62,535
08/03/2026
0.41
0.53
0.41
0.45
+12.89%
233,455
07/31/2026
0.39
0.45
0.38
0.40
+2.56%
78,627
07/30/2026
0.36
0.42
0.36
0.39
-0.20%
80,230
07/29/2026
0.44
0.46
0.35
0.39
-10.51%
118,281
07/28/2026
0.46
0.48
0.41
0.44
-5.43%
99,581
07/27/2026
0.49
0.49
0.45
0.46
+0.11%
28,773
07/24/2026
0.48
0.50
0.46
0.46
-4.27%
21,059
07/23/2026
0.48
0.54
0.45
0.48
-0.60%
97,667
07/22/2026
0.51
0.52
0.48
0.49
-5.62%
33,479
07/21/2026
0.58
0.58
0.51
0.51
+0.18%
22,690
07/20/2026
0.56
0.56
0.46
0.51
-6.04%
47,221
07/17/2026
0.54
0.55
0.48
0.55
+3.02%
119,302
07/16/2026
0.53
0.60
0.53
0.53
-3.86%
22,126
07/15/2026
0.54
0.58
0.54
0.55
-0.49%
45,992
07/14/2026
0.56
0.60
0.54
0.55
+1.74%
32,290
07/13/2026
0.53
0.59
0.53
0.54
-1.14%
25,066
07/10/2026
0.55
0.59
0.53
0.55
+3.20%
58,346
07/09/2026
0.52
0.53
0.51
0.53
-0.24%
38,449
07/08/2026
0.53
0.55
0.53
0.54
-1.05%
25,692
07/07/2026
0.55
0.56
0.53
0.54
-0.61%
30,394
07/06/2026
0.57
0.57
0.52
0.54
-0.64%
50,502
07/02/2026
0.58
0.58
0.50
0.55
+3.26%
54,608
07/01/2026
0.52
0.59
0.50
0.53
+1.96%
86,327
06/30/2026
0.55
0.59
0.52
0.52
-5.57%
171,383
06/29/2026
0.54
0.55
0.51
0.55
+14.85%
111,307
06/26/2026
0.59
0.59
0.48
0.48
-22.66%
134,975
06/25/2026
0.60
0.65
0.55
0.62
-0.32%
73,564
06/24/2026
0.65
0.65
0.59
0.62
+1.97%
46,238
06/23/2026
0.62
0.63
0.61
0.61
0.00%
10,496
06/22/2026
0.60
0.63
0.60
0.61
+1.67%
41,771
06/18/2026
0.64
0.66
0.60
0.60
-6.40%
65,348
06/17/2026
0.68
0.70
0.64
0.64
-4.23%
15,852
06/16/2026
0.64
0.71
0.63
0.67
+2.97%
90,305
06/15/2026
0.70
0.75
0.65
0.65
-8.45%
67,671
06/12/2026
0.75
0.75
0.71
0.71
-3.92%
26,586
06/11/2026
0.75
0.75
0.72
0.74
+1.22%
15,423
06/10/2026
0.75
0.78
0.73
0.73
-0.14%
64,665
06/09/2026
0.73
0.81
0.73
0.73
+0.15%
41,380
06/08/2026
0.74
0.76
0.72
0.73
-1.08%
24,613
06/05/2026
0.75
0.77
0.72
0.74
-1.60%
30,444
06/04/2026
0.77
0.78
0.75
0.75
-1.32%
13,702
06/03/2026
0.75
0.79
0.75
0.76
0.00%
12,263
06/02/2026
0.75
0.79
0.75
0.76
-1.67%
9,526
06/01/2026
0.82
0.82
0.75
0.77
+0.38%
18,824
05/29/2026
0.77
0.77
0.76
0.77
+1.32%
22,104
05/28/2026
0.75
0.77
0.74
0.76
+1.37%
53,368
05/27/2026
0.75
0.75
0.74
0.75
-1.37%
10,561
05/26/2026
0.74
0.79
0.73
0.76
+1.35%
26,763
05/22/2026
0.76
0.76
0.74
0.75
+1.34%
8,849
05/21/2026
0.77
0.79
0.73
0.74
-1.32%
16,313
05/20/2026
0.77
0.80
0.73
0.75
-2.60%
35,794
05/19/2026
0.82
0.82
0.76
0.77
-1.91%
16,972
05/18/2026
0.79
0.80
0.78
0.79
-1.87%
12,977
05/15/2026
0.81
0.81
0.78
0.80
-1.11%
19,603
05/14/2026
0.78
0.83
0.78
0.81
+2.39%
15,796
05/13/2026
0.81
0.86
0.79
0.79
+1.86%
67,119