REFR(REFR)
REFR
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $0.61 | $0.62 | $0.56 | $0.59 | 162,567 |
| 10/8/2026 | $0.68 | $0.68 | $0.59 | $0.62 | 107,389 |
| 10/7/2026 | $0.68 | $0.70 | $0.68 | $0.68 | 100,400 |
| 10/6/2026 | $0.77 | $0.77 | $0.70 | $0.72 | 314,600 |
| 10/5/2026 | $0.73 | $0.75 | $0.67 | $0.73 | 196,922 |
| 10/2/2026 | $0.69 | $0.73 | $0.68 | $0.73 | 82,849 |
| 10/1/2026 | $0.71 | $0.73 | $0.66 | $0.69 | 162,400 |
| 9/30/2026 | $0.69 | $0.73 | $0.67 | $0.73 | 117,085 |
| 9/29/2026 | $0.74 | $0.77 | $0.67 | $0.70 | 204,395 |
| 9/28/2026 | $0.79 | $0.79 | $0.71 | $0.77 | 132,832 |
| 9/25/2026 | $0.71 | $0.85 | $0.68 | $0.79 | 383,703 |
| 9/24/2026 | $0.71 | $0.81 | $0.65 | $0.74 | 618,324 |
| 9/23/2026 | $0.76 | $0.76 | $0.66 | $0.71 | 229,198 |
| 9/22/2026 | $0.74 | $0.81 | $0.61 | $0.78 | 890,405 |
| 9/21/2026 | $0.48 | $0.78 | $0.46 | $0.76 | 5.53M |
| 9/18/2026 | $0.39 | $0.94 | $0.36 | $0.65 | 92.10M |
| 9/17/2026 | $0.39 | $0.41 | $0.37 | $0.39 | 49,040 |
| 9/16/2026 | $0.37 | $0.41 | $0.34 | $0.38 | 202,857 |
| 9/15/2026 | $0.37 | $0.39 | $0.35 | $0.36 | 106,000 |
| 9/14/2026 | $0.38 | $0.42 | $0.37 | $0.38 | 98,725 |
| 9/11/2026 | $0.38 | $0.42 | $0.37 | $0.39 | 52,380 |
| 9/10/2026 | $0.40 | $0.40 | $0.39 | $0.39 | 95,593 |
| 9/9/2026 | $0.39 | $0.40 | $0.38 | $0.39 | 61,150 |
| 9/8/2026 | $0.41 | $0.42 | $0.37 | $0.39 | 242,824 |
| 9/4/2026 | $0.41 | $0.43 | $0.40 | $0.41 | 142,731 |
| 9/3/2026 | $0.40 | $0.43 | $0.40 | $0.41 | 63,031 |
| 9/2/2026 | $0.45 | $0.46 | $0.40 | $0.40 | 102,573 |
| 9/1/2026 | $0.47 | $0.47 | $0.42 | $0.44 | 408,800 |
| 8/31/2026 | $0.47 | $0.47 | $0.45 | $0.47 | 61,662 |
| 8/28/2026 | $0.49 | $0.49 | $0.45 | $0.46 | 174,514 |
| 8/27/2026 | $0.51 | $0.53 | $0.47 | $0.48 | 352,178 |
| 8/26/2026 | $0.48 | $0.49 | $0.46 | $0.48 | 363,942 |
| 8/25/2026 | $0.49 | $0.51 | $0.46 | $0.48 | 182,107 |
| 8/24/2026 | $0.44 | $0.49 | $0.43 | $0.47 | 94,772 |
| 8/21/2026 | $0.46 | $0.47 | $0.43 | $0.45 | 66,667 |
| 8/20/2026 | $0.46 | $0.49 | $0.44 | $0.45 | 128,860 |
| 8/19/2026 | $0.42 | $0.46 | $0.40 | $0.44 | 223,134 |
| 8/18/2026 | $0.44 | $0.47 | $0.42 | $0.42 | 35,400 |
| 8/17/2026 | $0.42 | $0.48 | $0.42 | $0.43 | 64,800 |
| 8/14/2026 | $0.45 | $0.45 | $0.43 | $0.44 | 13,466 |
| 8/13/2026 | $0.48 | $0.48 | $0.43 | $0.43 | 78,500 |
| 8/12/2026 | $0.49 | $0.49 | $0.47 | $0.48 | 50,862 |
| 8/11/2026 | $0.50 | $0.51 | $0.49 | $0.49 | 40,200 |
| 8/10/2026 | $0.49 | $0.50 | $0.47 | $0.49 | 161,800 |
| 8/7/2026 | $0.50 | $0.50 | $0.45 | $0.49 | 94,200 |
| 8/6/2026 | $0.46 | $0.50 | $0.45 | $0.47 | 230,100 |
| 8/5/2026 | $0.47 | $0.49 | $0.45 | $0.47 | 18,800 |
| 8/4/2026 | $0.47 | $0.49 | $0.46 | $0.47 | 62,535 |
| 8/3/2026 | $0.41 | $0.53 | $0.41 | $0.45 | 233,500 |
| 7/31/2026 | $0.39 | $0.45 | $0.38 | $0.40 | 78,627 |
| 7/30/2026 | $0.36 | $0.42 | $0.36 | $0.39 | 80,230 |
| 7/29/2026 | $0.44 | $0.46 | $0.35 | $0.39 | 118,300 |
| 7/28/2026 | $0.46 | $0.48 | $0.41 | $0.44 | 99,581 |
| 7/27/2026 | $0.48 | $0.49 | $0.45 | $0.46 | 28,800 |
| 7/24/2026 | $0.48 | $0.50 | $0.46 | $0.46 | 21,100 |
| 7/23/2026 | $0.48 | $0.54 | $0.45 | $0.48 | 97,700 |
| 7/22/2026 | $0.51 | $0.52 | $0.48 | $0.48 | 33,500 |
| 7/21/2026 | $0.58 | $0.58 | $0.51 | $0.51 | 22,700 |
| 7/20/2026 | $0.56 | $0.56 | $0.46 | $0.51 | 47,221 |
| 7/17/2026 | $0.54 | $0.55 | $0.48 | $0.55 | 119,302 |
| 7/16/2026 | $0.53 | $0.60 | $0.53 | $0.53 | 22,126 |
| 7/15/2026 | $0.54 | $0.58 | $0.54 | $0.55 | 46,011 |
| 7/14/2026 | $0.56 | $0.60 | $0.54 | $0.55 | 32,314 |
| 7/13/2026 | $0.53 | $0.59 | $0.53 | $0.54 | 25,100 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
