Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Research Frontiers Incorporated - Common Stock (NQ:REFR)

0.9126 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 15, 2026	1.010	1.010	0.9102	0.9126	40,358	-0.10(-10.09%)
Apr 14, 2026	0.9100	1.020	0.9100	1.015	94,623	+0.09(+9.15%)
Apr 13, 2026	0.9500	0.9700	0.9190	0.9299	17,686	-0.03(-3.13%)
Apr 10, 2026	0.9700	0.9700	0.9599	0.9599	4,644	+0.02(+2.12%)
Apr 09, 2026	0.9300	0.9700	0.9104	0.9400	35,902	+0.02(+2.01%)
Apr 08, 2026	0.9750	0.9800	0.9215	0.9215	35,260	-0.01(-0.91%)
Apr 07, 2026	0.9200	0.9700	0.9100	0.9300	20,741	-0.01(-0.79%)
Apr 06, 2026	0.9300	0.9700	0.9001	0.9374	6,201	+0.01(+1.33%)
Apr 02, 2026	0.9250	0.9251	0.9001	0.9251	2,450	-0.03(-3.07%)
Apr 01, 2026	0.9375	0.9749	0.9375	0.9544	8,537	+0.03(+3.74%)
Mar 31, 2026	0.8700	0.9588	0.8700	0.9200	16,817	+0.01(+1.10%)
Mar 30, 2026	0.8900	0.9398	0.8750	0.9100	6,655	+0.02(+2.10%)
Mar 27, 2026	0.8700	0.9390	0.8700	0.8913	9,342	-0.01(-1.13%)
Mar 26, 2026	0.8555	0.9139	0.8555	0.9015	31,694	+0.07(+8.48%)
Mar 25, 2026	0.8671	0.9656	0.8200	0.8310	91,904	-0.02(-2.25%)
Mar 24, 2026	0.8600	0.8990	0.8500	0.8501	20,468	-0.01(-1.68%)
Mar 23, 2026	0.8610	0.9000	0.8600	0.8646	36,475	+0.06(+8.07%)
Mar 20, 2026	1.020	1.030	0.8000	0.8000	173,128	-0.22(-21.57%)
Mar 19, 2026	1.000	1.020	1.002	1.020	13,769	+0.02(+2.00%)
Mar 18, 2026	1.020	1.029	1.000	1.000	22,348	+0.00(+0.00%)
Mar 17, 2026	1.000	1.028	1.000	1.000	10,260	-0.01(-0.99%)
Mar 16, 2026	1.000	1.025	1.000	1.010	30,630	+0.00(+0.00%)
Mar 13, 2026	1.010	1.010	0.9990	1.010	29,985	-0.01(-0.98%)
Mar 12, 2026	0.9300	1.020	0.9192	1.020	27,945	+0.12(+12.86%)
Mar 11, 2026	0.9300	0.9500	0.9020	0.9038	25,706	-0.02(-2.40%)
Mar 10, 2026	0.9700	0.9700	0.9200	0.9260	40,087	-0.01(-1.49%)
Mar 09, 2026	0.9600	0.9682	0.9400	0.9400	20,837	-0.04(-4.08%)
Mar 06, 2026	0.9900	1.010	0.9606	0.9800	48,034	-0.01(-1.01%)
Mar 05, 2026	1.050	1.053	0.9900	0.9900	41,034	-0.02(-1.98%)
Mar 04, 2026	1.000	1.048	1.000	1.010	13,124	+0.00(+0.00%)
Mar 03, 2026	1.010	1.095	0.9800	1.010	23,057	-0.02(-1.94%)
Mar 02, 2026	1.020	1.099	1.020	1.030	20,479	+0.03(+3.50%)
Feb 27, 2026	1.025	1.050	0.9800	0.9952	87,289	+0.01(+1.14%)
Feb 26, 2026	1.140	1.141	0.9821	0.9840	75,996	-0.13(-11.35%)
Feb 25, 2026	1.130	1.130	1.110	1.110	5,491	+0.01(+0.91%)
Feb 24, 2026	1.120	1.120	1.070	1.100	13,599	-0.01(-0.90%)
Feb 23, 2026	1.130	1.130	1.100	1.110	15,672	+0.00(+0.00%)
Feb 20, 2026	1.030	1.130	1.030	1.110	48,027	+0.08(+7.77%)
Feb 19, 2026	1.015	1.050	1.015	1.030	18,645	+0.02(+1.98%)
Feb 18, 2026	1.040	1.090	1.000	1.010	33,767	-0.01(-0.98%)
Feb 17, 2026	1.020	1.122	1.020	1.020	8,242	+0.02(+2.00%)
Feb 13, 2026	1.040	1.089	0.9820	1.000	72,501	-0.03(-2.91%)
Feb 12, 2026	1.049	1.077	1.010	1.030	33,926	-0.01(-0.96%)
Feb 11, 2026	1.050	1.060	1.020	1.040	46,390	+0.00(+0.00%)
Feb 10, 2026	1.020	1.080	1.020	1.040	14,397	+0.01(+0.97%)
Feb 09, 2026	1.110	1.170	1.000	1.030	134,272	-0.09(-8.04%)
Feb 06, 2026	1.110	1.250	1.110	1.120	26,547	-0.01(-0.88%)
Feb 05, 2026	1.130	1.140	1.090	1.130	30,768	+0.00(+0.00%)
Feb 04, 2026	1.150	1.180	1.110	1.130	17,982	-0.03(-2.59%)
Feb 03, 2026	1.150	1.200	1.150	1.160	25,789	+0.02(+1.75%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Research Frontiers Incorporated - Common Stock (NQ:REFR)

Historical Prices