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
10th Jul 2026 (Fri) 0.5499 0.5594 0.5499 0.5508 10,820
9th Jul 2026 (Thu) 0.5251 0.5274 0.4999 0.5337 1,035
8th Jul 2026 (Wed) 0.5599 0.5599 0.535 0.535 440
7th Jul 2026 (Tue) 0.5599 0.5599 0.5449 0.5407 574
6th Jul 2026 (Mon) 0.5699 0.5699 0.521 0.544 3,610
3rd Jul 2026 (Fri) 0.52 0.5475 0.52 0.5475 0
2nd Jul 2026 (Thu) 0.52 0.5692 0.52 0.5475 2,233
1st Jul 2026 (Wed) 0.51 0.52 0.4991 0.5302 4,400
30th Jun 2026 (Tue) 0.575 0.5788 0.533 0.52 7,683
29th Jun 2026 (Mon) 0.5125 0.5505 0.5125 0.5507 2,573
26th Jun 2026 (Fri) 0.57 0.57 0.5256 0.4795 5,649
25th Jun 2026 (Thu) 0.6001 0.629 0.58 0.62 24
24th Jun 2026 (Wed) 0.6102 0.63 0.59 0.622 103
23rd Jun 2026 (Tue) 0.6281 0.6281 0.617 0.61 345
22nd Jun 2026 (Mon) 0.63 0.63 0.6101 0.61 2,527
19th Jun 2026 (Fri) 0.661 0.6619 0.61 0.60 2,108
18th Jun 2026 (Thu) 0.661 0.6619 0.61 0.60 2,108
17th Jun 2026 (Wed) 0.6565 0.6565 0.6431 0.641 728
16th Jun 2026 (Tue) 0.6461 0.6999 0.6461 0.6693 3,051
15th Jun 2026 (Mon) 0.71 0.71 0.6623 0.65 4,906
12th Jun 2026 (Fri) 0.75 0.75 0.71 0.71 1,790
11th Jun 2026 (Thu) 0.75 0.75 0.7246 0.739 422
10th Jun 2026 (Wed) 0.75 0.75 0.74 0.7301 10,046
9th Jun 2026 (Tue) 0.80 0.80 0.741 0.7311 21
8th Jun 2026 (Mon) 0.73 0.76 0.72 0.73 1,112
5th Jun 2026 (Fri) 0.7399 0.7399 0.7201 0.738 265
4th Jun 2026 (Thu) 0.7633 0.7633 0.7633 0.75 124
3rd Jun 2026 (Wed) 0.819 0.819 0.76 0.76 476
2nd Jun 2026 (Tue) 0.819 0.819 0.76 0.76 103
1st Jun 2026 (Mon) 0.819 0.8199 0.7501 0.7729 421
29th May 2026 (Fri) 0.765 0.77 0.765 0.77 230
28th May 2026 (Thu) 0.75 0.76 0.7428 0.76 5,631
27th May 2026 (Wed) 0.76 0.76 0.7497 0.7497 1
26th May 2026 (Tue) 0.76 0.779 0.76 0.7601 97
25th May 2026 (Mon) 0.76 0.76 0.76 0.75 171
22nd May 2026 (Fri) 0.76 0.76 0.76 0.75 171
21st May 2026 (Thu) 0.76 0.77 0.7426 0.7401 2,181
20th May 2026 (Wed) 0.767 0.77 0.73 0.75 385
19th May 2026 (Tue) 0.785 0.785 0.77 0.77 4,438
18th May 2026 (Mon) 0.778 0.785 0.778 0.785 9
15th May 2026 (Fri) 0.778 0.80 0.778 0.80 1,760
14th May 2026 (Thu) 0.7937 0.809 0.7937 0.809 414
13th May 2026 (Wed) 0.84 0.84 0.7934 0.7901 6,857
12th May 2026 (Tue) 0.78 0.78 0.774 0.7757 701
11th May 2026 (Mon) 0.81 0.81 0.7601 0.7601 8,483
FTSE 100 Latest
Value10,497.29
Change24.84