Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Research Fronti (REFR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 0.7631 0.7863 0.7432 0.7744 5,581
25th Sep 2026 (Fri) 0.7048 0.83 0.681 0.7914 15,857
24th Sep 2026 (Thu) 0.69 0.8105 0.654 0.7407 19,707
23rd Sep 2026 (Wed) 0.7379 0.7448 0.658 0.7138 9,365
22nd Sep 2026 (Tue) 0.7248 0.7902 0.616 0.7794 39,727
21st Sep 2026 (Mon) 0.48 0.78 0.46 0.759 227,005
18th Sep 2026 (Fri) 0.3793 0.9399 0.3763 0.6513 6,494,378
17th Sep 2026 (Thu) 0.40 0.40 0.39 0.3865 2,376
16th Sep 2026 (Wed) 0.3601 0.412 0.338 0.3818 10,536
15th Sep 2026 (Tue) 0.3851 0.39 0.3542 0.3602 3,365
14th Sep 2026 (Mon) 0.388 0.3953 0.3809 0.381 3,429
11th Sep 2026 (Fri) 0.3801 0.3943 0.376 0.389 719
10th Sep 2026 (Thu) 0.3853 0.3925 0.385 0.385 7,518
9th Sep 2026 (Wed) 0.3875 0.3878 0.3855 0.3923 550
8th Sep 2026 (Tue) 0.4101 0.4101 0.371 0.3945 8,964
7th Sep 2026 (Mon) 0.4021 0.4262 0.4001 0.4147 1,774
4th Sep 2026 (Fri) 0.4021 0.4262 0.4001 0.4147 1,774
3rd Sep 2026 (Thu) 0.405 0.4101 0.40 0.4101 1,680
2nd Sep 2026 (Wed) 0.4304 0.442 0.403 0.4022 5,259
1st Sep 2026 (Tue) 0.4526 0.455 0.43 0.444 29,189
31st Aug 2026 (Mon) 0.466 0.466 0.4535 0.4671 1,705
28th Aug 2026 (Fri) 0.471 0.4894 0.45 0.4621 1,004
27th Aug 2026 (Thu) 0.525 0.525 0.4751 0.485 6,091
26th Aug 2026 (Wed) 0.48 0.494 0.4691 0.48 22,797
25th Aug 2026 (Tue) 0.4802 0.5055 0.46 0.4779 6,816
24th Aug 2026 (Mon) 0.4449 0.4899 0.44 0.467 2,359
21st Aug 2026 (Fri) 0.4401 0.4466 0.4318 0.4451 1,771
20th Aug 2026 (Thu) 0.462 0.49 0.4517 0.45 5,402
19th Aug 2026 (Wed) 0.411 0.45 0.411 0.4402 462
18th Aug 2026 (Tue) 0.4343 0.4343 0.4201 0.42 4,697
17th Aug 2026 (Mon) 0.4202 0.4459 0.42 0.4305 5,217
14th Aug 2026 (Fri) 0.48 0.48 0.44 0.44 97
13th Aug 2026 (Thu) 0.48 0.48 0.4549 0.4348 12,124
12th Aug 2026 (Wed) 0.4806 0.4806 0.4806 0.4814 413
11th Aug 2026 (Tue) 0.5055 0.5055 0.4992 0.4931 2,812
10th Aug 2026 (Mon) 0.49 0.50 0.49 0.49 23,039
7th Aug 2026 (Fri) 0.50 0.50 0.48 0.4865 336
6th Aug 2026 (Thu) 0.4999 0.50 0.4474 0.4675 24,583
5th Aug 2026 (Wed) 0.4601 0.4601 0.453 0.474 140
4th Aug 2026 (Tue) 0.48 0.487 0.48 0.468 505
3rd Aug 2026 (Mon) 0.43 0.5249 0.43 0.4518 12,802
31st Jul 2026 (Fri) 0.399 0.4285 0.3984 0.4002 644
30th Jul 2026 (Thu) 0.39 0.40 0.39 0.3902 2,047
29th Jul 2026 (Wed) 0.44 0.44 0.396 0.391 615
FTSE 100 Latest
Value10,684.88
Change-10.37