Stockscreener 앱 받기
1.159
3.02%
0.034
시간 외 거래:
1.17
0.011
+0.95%
Research Frontiers Inc 주식 (REFR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $1.18 | $1.12 | $0.06 | 20,242.0 | +3.02% |
| 2025-05-02 | $1.13 | $1.03 | $0.0974 | 15,689.0 | +6.13% |
| 2025-05-01 | $1.09 | $1.05 | $0.0435 | 2,407.0 | +0.95% |
| 2025-04-30 | $1.09 | $1.05 | $0.04 | 19,631.0 | -2.31% |
| 2025-04-29 | $1.10 | $1.04 | $0.06 | 21,731.0 | +3.85% |
| 2025-04-28 | $1.06 | $1.02 | $0.0435 | 7,958.0 | -2.36% |
| 2025-04-25 | $1.06 | $1.01 | $0.05 | 30,856.0 | +1.92% |
| 2025-04-24 | $1.10 | $1.03 | $0.0715 | 11,807.0 | -0.95% |
| 2025-04-23 | $1.16 | $1.00 | $0.1611 | 27,778.0 | +2.94% |
| 2025-04-22 | $1.03 | $1.00 | $0.03 | 6,651.0 | -0.49% |
| 2025-04-21 | $1.19 | $1.02 | $0.17 | 19,521.0 | +0.49% |
| 2025-04-17 | $1.05 | $1.00 | $0.05 | 19,126.0 | +0.99% |
| 2025-04-16 | $1.09 | $0.99 | $0.10 | 21,375.0 | +0.00% |
| 2025-04-15 | $1.10 | $0.9711 | $0.1267 | 21,953.0 | +4.02% |
| 2025-04-14 | $1.00 | $0.96 | $0.04 | 31,804.0 | +0.09% |
| 2025-04-11 | $1.00 | $0.96 | $0.04 | 17,630.0 | -1.01% |
| 2025-04-10 | $1.00 | $0.96 | $0.04 | 18,421.0 | -1.33% |
| 2025-04-09 | $1.10 | $0.93 | $0.17 | 86,289.0 | +0.32% |
| 2025-04-08 | $1.05 | $0.99 | $0.06 | 31,439.0 | -2.94% |
| 2025-04-07 | $1.08 | $0.97 | $0.11 | 119,742.0 | -4.67% |
Research Frontiers Inc 주식 (REFR) 연도별 가격 이력
이 심층 분석에서는 Research Frontiers Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 REFR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Research Frontiers Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Research Frontiers Inc 주식 (REFR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $1.18 | $1.03 | $0.1474 | 58,580.0 | +10.38% |
| 2025-04 | $1.20 | $0.93 | $0.27 | 653,273.0 | -7.08% |
| 2025-03 | $1.45 | $1.10 | $0.3499 | 637,389.0 | -16.30% |
| 2025-02 | $1.69 | $1.30 | $0.3836 | 611,644.0 | -12.34% |
| 2025-01 | $1.86 | $1.53 | $0.3258 | 645,878.0 | -9.94% |
Research Frontiers Inc 주식 (REFR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.03 | $1.53 | $0.50 | 542,239.0 | -12.82% |
| 2024-11 | $2.31 | $1.85 | $0.4609 | 572,281.0 | -11.36% |
| 2024-10 | $2.30 | $1.91 | $0.395 | 439,083.0 | +0.46% |
| 2024-09 | $2.35 | $1.83 | $0.52 | 491,127.0 | +1.39% |
| 2024-08 | $2.39 | $1.79 | $0.60 | 607,046.0 | +9.64% |
| 2024-07 | $2.17 | $1.79 | $0.38 | 588,153.0 | +7.07% |
| 2024-06 | $2.41 | $1.65 | $0.7647 | 1,100,146.0 | -12.80% |
| 2024-05 | $2.25 | $1.51 | $0.74 | 1,391,732.0 | +36.13% |
| 2024-04 | $1.75 | $1.16 | $0.59 | 785,255.0 | +19.23% |
| 2024-03 | $1.57 | $0.9801 | $0.5899 | 1,341,488.0 | +32.65% |
| 2024-02 | $1.09 | $0.9255 | $0.1645 | 501,420.0 | -3.92% |
| 2024-01 | $1.19 | $0.988 | $0.202 | 797,095.0 | +0.99% |
Research Frontiers Inc 주식 (REFR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.09 | $0.90 | $0.19 | 1,502,392.0 | -1.94% |
| 2023-11 | $1.11 | $0.912 | $0.198 | 732,067.0 | -4.63% |
| 2023-10 | $1.29 | $1.01 | $0.28 | 517,567.0 | +0.00% |
| 2023-09 | $1.60 | $0.99 | $0.61 | 649,238.0 | -28.48% |
| 2023-08 | $1.75 | $1.42 | $0.33 | 846,541.0 | -10.12% |
| 2023-07 | $1.73 | $1.52 | $0.21 | 370,365.0 | +5.00% |
| 2023-06 | $1.85 | $1.43 | $0.42 | 1,380,588.0 | -8.05% |
| 2023-05 | $1.80 | $1.42 | $0.38 | 574,562.0 | +8.75% |
| 2023-04 | $1.76 | $1.55 | $0.21 | 425,714.0 | -6.43% |
| 2023-03 | $1.95 | $1.68 | $0.27 | 546,559.0 | -9.04% |
| 2023-02 | $2.13 | $1.83 | $0.304 | 281,407.0 | -11.32% |
| 2023-01 | $2.30 | $1.95 | $0.35 | 413,120.0 | +10.99% |
1.71%
1.61%
자본화:
|
볼륨(24시간):