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)

2.000 +0.360 (+21.95%)

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 24, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 24, 2025	1.690	2.000	1.630	2.000	208,481	+0.36(+21.95%)
Oct 23, 2025	1.620	1.702	1.620	1.640	112,092	-0.01(-0.61%)
Oct 22, 2025	1.640	1.705	1.600	1.650	65,890	-0.04(-2.37%)
Oct 21, 2025	1.680	1.735	1.680	1.690	26,963	-0.04(-2.31%)
Oct 20, 2025	1.650	1.751	1.650	1.730	34,238	+0.09(+5.49%)
Oct 17, 2025	1.720	1.800	1.600	1.640	34,794	+0.02(+1.55%)
Oct 16, 2025	1.810	1.810	1.610	1.615	112,729	-0.17(-9.27%)
Oct 15, 2025	1.780	1.950	1.770	1.780	47,441	-0.03(-1.66%)
Oct 14, 2025	1.795	1.980	1.795	1.810	120,702	-0.01(-0.55%)
Oct 13, 2025	1.780	1.860	1.720	1.820	77,374	+0.00(+0.00%)
Oct 10, 2025	1.870	1.940	1.750	1.820	103,243	-0.07(-3.70%)
Oct 09, 2025	1.880	1.920	1.810	1.890	56,301	+0.01(+0.53%)
Oct 08, 2025	1.820	1.880	1.631	1.880	64,187	+0.09(+5.03%)
Oct 07, 2025	1.560	1.790	1.470	1.790	115,493	+0.25(+16.23%)
Oct 06, 2025	1.450	1.572	1.400	1.540	68,351	+0.10(+6.94%)
Oct 03, 2025	1.440	1.550	1.430	1.440	47,068	-0.01(-0.69%)
Oct 02, 2025	1.600	1.600	1.440	1.450	63,511	-0.12(-7.64%)
Oct 01, 2025	1.610	1.610	1.520	1.570	16,747	-0.02(-1.26%)
Sep 30, 2025	1.530	1.650	1.520	1.590	86,448	+0.08(+5.30%)
Sep 29, 2025	1.570	1.608	1.500	1.510	35,157	-0.03(-1.95%)
Sep 26, 2025	1.600	1.658	1.475	1.540	24,762	-0.02(-1.28%)
Sep 25, 2025	1.680	1.680	1.500	1.560	75,126	-0.13(-7.69%)
Sep 24, 2025	1.450	1.730	1.424	1.690	156,805	+0.27(+19.01%)
Sep 23, 2025	1.445	1.445	1.381	1.420	27,688	+0.01(+0.71%)
Sep 22, 2025	1.440	1.450	1.370	1.410	29,117	-0.02(-1.40%)
Sep 19, 2025	1.400	1.430	1.345	1.430	58,185	+0.03(+2.14%)
Sep 18, 2025	1.381	1.447	1.370	1.400	18,887	+0.02(+1.45%)
Sep 17, 2025	1.350	1.420	1.350	1.380	11,239	+0.03(+2.22%)
Sep 16, 2025	1.210	1.352	1.210	1.350	25,290	+0.09(+7.14%)
Sep 15, 2025	1.260	1.270	1.210	1.260	43,083	+0.01(+0.80%)
Sep 12, 2025	1.280	1.290	1.220	1.250	49,819	-0.02(-1.57%)
Sep 11, 2025	1.290	1.330	1.270	1.270	10,233	-0.02(-1.55%)
Sep 10, 2025	1.280	1.315	1.280	1.290	10,664	+0.04(+2.79%)
Sep 09, 2025	1.310	1.310	1.240	1.255	41,314	-0.05(-3.46%)
Sep 08, 2025	1.302	1.325	1.290	1.300	4,884	+0.01(+0.78%)
Sep 05, 2025	1.300	1.320	1.250	1.290	34,023	-0.01(-0.77%)
Sep 04, 2025	1.330	1.360	1.300	1.300	25,436	-0.02(-1.52%)
Sep 03, 2025	1.320	1.336	1.300	1.320	5,380	-0.01(-1.12%)
Sep 02, 2025	1.360	1.361	1.310	1.335	15,900	-0.02(-1.11%)
Aug 29, 2025	1.390	1.450	1.350	1.350	52,246	-0.12(-8.16%)
Aug 28, 2025	1.420	1.470	1.420	1.470	12,962	+0.07(+5.00%)
Aug 27, 2025	1.410	1.420	1.398	1.400	10,741	+0.00(+0.14%)
Aug 26, 2025	1.415	1.440	1.380	1.398	15,485	+0.02(+1.30%)
Aug 25, 2025	1.370	1.412	1.370	1.380	27,303	-0.02(-1.43%)
Aug 22, 2025	1.427	1.452	1.380	1.400	15,279	+0.03(+2.19%)
Aug 21, 2025	1.390	1.440	1.370	1.370	22,394	-0.02(-1.44%)
Aug 20, 2025	1.427	1.440	1.370	1.390	21,979	-0.04(-2.80%)
Aug 19, 2025	1.470	1.488	1.380	1.430	84,010	-0.04(-2.72%)
Aug 18, 2025	1.470	1.490	1.470	1.470	35,467	+0.00(+0.00%)
Aug 15, 2025	1.560	1.564	1.470	1.470	28,371	-0.05(-3.29%)
Aug 14, 2025	1.530	1.530	1.497	1.520	9,123	+0.01(+0.66%)
Aug 13, 2025	1.500	1.565	1.500	1.510	17,800	+0.01(+0.67%)
Aug 12, 2025	1.500	1.570	1.500	1.500	20,000	+0.00(+0.00%)
Aug 11, 2025	1.510	1.540	1.500	1.500	18,837	-0.03(-1.96%)
Aug 08, 2025	1.500	1.620	1.490	1.530	49,900	-0.04(-2.55%)
Aug 07, 2025	1.544	1.610	1.520	1.570	51,657	+0.04(+2.61%)
Aug 06, 2025	1.520	1.631	1.520	1.530	28,828	-0.04(-2.55%)
Aug 05, 2025	1.530	1.650	1.530	1.570	10,420	-0.01(-0.63%)
Aug 04, 2025	1.580	1.700	1.520	1.580	63,931	-0.02(-1.25%)

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