REFR | Research Frontie | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Research Frontie (REFR)

NASDAQ

$0.36+$0.005 (+1.37%)

Price as of Nov 13, 2026 12:42 PM EST

$12.5M
Market Cap
-80.90%
1-Year Change
Electronic Components
Industry

1 Month
-37.30%

Low Price$0.35

High Price$0.64
3 Months
-25.82%

Low Price$0.35

High Price$0.79
1 Year
-80.90%

Low Price$0.35

High Price$2.08

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	0.35	0.38	0.35	0.36	+1.28%	46,225
11/11/2026	0.38	0.39	0.35	0.35	-4.34%	75,907
11/10/2026	0.41	0.41	0.36	0.37	-8.15%	93,342
11/09/2026	0.39	0.44	0.39	0.40	+9.70%	27,074
11/06/2026	0.42	0.42	0.36	0.37	-0.79%	35,365
11/05/2026	0.39	0.42	0.34	0.37	-4.21%	38,464
11/05/2026	-$0.05 Earnings
11/04/2026	0.34	0.40	0.34	0.38	+10.10%	39,091
11/03/2026	0.36	0.39	0.33	0.35	-3.00%	153,976
11/02/2026	0.36	0.40	0.35	0.36	+2.94%	108,759
10/30/2026	0.39	0.40	0.34	0.35	-7.89%	200,288
10/29/2026	0.44	0.45	0.38	0.38	-13.63%	125,509
10/28/2026	0.42	0.44	0.42	0.44	+4.54%	62,820
10/27/2026	0.44	0.44	0.42	0.42	-5.86%	16,567
10/26/2026	0.42	0.47	0.42	0.45	-2.99%	18,454
10/23/2026	0.43	0.48	0.41	0.46	+2.90%	50,335
10/22/2026	0.49	0.57	0.44	0.45	-5.60%	50,842
10/21/2026	0.50	0.53	0.47	0.47	-5.55%	34,670
10/20/2026	0.53	0.55	0.50	0.50	-3.46%	52,005
10/19/2026	0.55	0.59	0.50	0.52	-7.07%	149,566
10/16/2026	0.67	0.68	0.56	0.56	-12.43%	133,232
10/15/2026	0.63	0.65	0.60	0.64	+1.54%	184,530
10/14/2026	0.59	0.64	0.59	0.63	+6.42%	127,323
10/13/2026	0.59	0.64	0.56	0.59	+3.93%	136,351
10/12/2026	0.58	0.59	0.54	0.57	-4.01%	140,212
10/09/2026	0.61	0.62	0.56	0.59	-4.68%	162,567
10/08/2026	0.68	0.68	0.59	0.62	-8.95%	107,389
10/07/2026	0.68	0.70	0.68	0.68	-4.59%	100,377
10/06/2026	0.77	0.77	0.70	0.72	-1.61%	314,585
10/05/2026	0.73	0.75	0.67	0.73	-0.05%	196,922
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