5 DAY PERFORMANCE
+134.88%
1 MONTH PERFORMANCE
+73.85%
3 MONTH PERFORMANCE
+12.82%
6 MONTH PERFORMANCE
-16.07%
YEAR-TO-DATE PERFORMANCE
-28.24%
1 YEAR PERFORMANCE
-40.13%
Research Frontiers Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $0.46 | $0.47 (1.62%) | $0.50 | $0.45 | 230.10 K | $16.30 M |
| 08/05/2026 | $0.47 | $0.47 (0.85%) | $0.49 | $0.45 | 18.80 K | $16.53 M |
| 08/04/2026 | $0.47 | $0.47 (0.21%) | $0.49 | $0.46 | 62.54 K | $16.32 M |
| 08/03/2026 | $0.41 | $0.45 (9.93%) | $0.53 | $0.41 | 233.50 K | $15.75 M |
| 07/31/2026 | $0.39 | $0.40 (2.38%) | $0.45 | $0.38 | 78.63 K | $13.67 M |
| 07/30/2026 | $0.36 | $0.39 (7.79%) | $0.42 | $0.36 | 80.23 K | $13.33 M |
| 07/29/2026 | $0.44 | $0.39 (-10.51%) | $0.46 | $0.35 | 118.30 K | $13.36 M |
| 07/28/2026 | $0.46 | $0.44 (-4.61%) | $0.48 | $0.41 | 99.58 K | $14.92 M |
| 07/27/2026 | $0.49 | $0.46 (-4.74%) | $0.49 | $0.45 | 28.80 K | $15.78 M |
| 07/24/2026 | $0.48 | $0.46 (-3.85%) | $0.50 | $0.46 | 21.10 K | $15.76 M |
| 07/23/2026 | $0.48 | $0.48 (0%) | $0.54 | $0.45 | 97.70 K | $16.47 M |
| 07/22/2026 | $0.51 | $0.49 (-5.57%) | $0.52 | $0.48 | 33.50 K | $16.57 M |
| 07/21/2026 | $0.58 | $0.51 (-11.23%) | $0.58 | $0.51 | 22.70 K | $17.55 M |
| 07/20/2026 | $0.56 | $0.51 (-7.9%) | $0.56 | $0.46 | 47.22 K | $17.52 M |
| 07/17/2026 | $0.54 | $0.55 (1.11%) | $0.55 | $0.48 | 119.30 K | $18.65 M |
| 07/16/2026 | $0.53 | $0.53 (-0.19%) | $0.60 | $0.53 | 22.13 K | $18.10 M |
| 07/15/2026 | $0.54 | $0.55 (2.95%) | $0.58 | $0.54 | 46.01 K | $18.83 M |
| 07/14/2026 | $0.56 | $0.55 (-1.07%) | $0.60 | $0.54 | 32.31 K | $18.92 M |
| 07/13/2026 | $0.53 | $0.54 (2.64%) | $0.59 | $0.53 | 25.10 K | $18.60 M |
| 07/10/2026 | $0.55 | $0.55 (0.51%) | $0.59 | $0.53 | 58.35 K | $18.82 M |
| 07/09/2026 | $0.53 | $0.53 (1.64%) | $0.53 | $0.50 | 119.30 K | $18.23 M |
| 07/08/2026 | $0.53 | $0.54 (0.75%) | $0.55 | $0.53 | 25.88 K | $18.28 M |
| 07/07/2026 | $0.55 | $0.54 (-1.62%) | $0.56 | $0.53 | 30.40 K | $18.47 M |
| 07/06/2026 | $0.57 | $0.54 (-4.06%) | $0.57 | $0.52 | 50.50 K | $18.58 M |
| 07/02/2026 | $0.58 | $0.55 (-5.93%) | $0.58 | $0.50 | 54.61 K | $18.70 M |
| 07/01/2026 | $0.52 | $0.53 (1.77%) | $0.59 | $0.50 | 86.33 K | $18.11 M |
| 06/30/2026 | $0.55 | $0.52 (-5.45%) | $0.59 | $0.52 | 171.40 K | $17.76 M |
| 06/29/2026 | $0.54 | $0.55 (1.98%) | $0.55 | $0.51 | 111.31 K | $18.81 M |
| 06/26/2026 | $0.59 | $0.48 (-18.67%) | $0.59 | $0.48 | 135.00 K | $16.38 M |
| 06/25/2026 | $0.60 | $0.62 (3.37%) | $0.65 | $0.55 | 73.60 K | $21.18 M |
| 06/24/2026 | $0.65 | $0.62 (-4.31%) | $0.65 | $0.59 | 46.24 K | $21.25 M |
| 06/23/2026 | $0.62 | $0.61 (-1.63%) | $0.63 | $0.61 | 10.50 K | $20.84 M |
| 06/22/2026 | $0.60 | $0.61 (1.67%) | $0.63 | $0.60 | 41.80 K | $20.84 M |
| 06/18/2026 | $0.64 | $0.60 (-6.4%) | $0.66 | $0.60 | 65.35 K | $20.50 M |
| 06/17/2026 | $0.68 | $0.64 (-5.74%) | $0.70 | $0.64 | 15.90 K | $21.90 M |
| 06/16/2026 | $0.64 | $0.67 (4.58%) | $0.71 | $0.64 | 90.31 K | $22.86 M |
| 06/15/2026 | $0.70 | $0.65 (-7.14%) | $0.75 | $0.65 | 67.70 K | $22.20 M |
| 06/12/2026 | $0.75 | $0.71 (-5.14%) | $0.75 | $0.71 | 26.59 K | $24.25 M |
| 06/11/2026 | $0.75 | $0.74 (-1.47%) | $0.75 | $0.72 | 15.42 K | $25.24 M |
| 06/10/2026 | $0.75 | $0.73 (-2.66%) | $0.78 | $0.73 | 64.70 K | $24.94 M |
| 06/09/2026 | $0.73 | $0.73 (0.15%) | $0.81 | $0.73 | 41.40 K | $24.97 M |
| 06/08/2026 | $0.74 | $0.73 (-1.35%) | $0.76 | $0.72 | 24.61 K | $24.94 M |
| 06/05/2026 | $0.75 | $0.74 (-1.6%) | $0.77 | $0.72 | 30.44 K | $25.21 M |
| 06/04/2026 | $0.77 | $0.75 (-3.04%) | $0.78 | $0.75 | 13.70 K | $25.62 M |
| 06/03/2026 | $0.75 | $0.76 (1.33%) | $0.79 | $0.75 | 12.30 K | $25.96 M |
| 06/02/2026 | $0.75 | $0.76 (1.33%) | $0.79 | $0.75 | 9.53 K | $25.96 M |
| 06/01/2026 | $0.82 | $0.77 (-5.63%) | $0.82 | $0.75 | 18.82 K | $26.30 M |
| 05/29/2026 | $0.77 | $0.77 (0%) | $0.77 | $0.76 | 22.10 K | $26.30 M |
| 05/28/2026 | $0.75 | $0.76 (1.33%) | $0.77 | $0.74 | 53.40 K | $25.96 M |
| 05/27/2026 | $0.75 | $0.75 (-0.04%) | $0.75 | $0.74 | 10.56 K | $25.62 M |
| 05/26/2026 | $0.74 | $0.76 (2.72%) | $0.79 | $0.73 | 26.80 K | $25.96 M |
| 05/22/2026 | $0.76 | $0.75 (-1.32%) | $0.76 | $0.74 | 8.85 K | $25.62 M |
| 05/21/2026 | $0.77 | $0.74 (-3.88%) | $0.79 | $0.73 | 16.31 K | $25.28 M |
| 05/20/2026 | $0.77 | $0.75 (-2.61%) | $0.80 | $0.73 | 35.80 K | $25.62 M |
| 05/19/2026 | $0.82 | $0.77 (-5.52%) | $0.82 | $0.76 | 16.97 K | $26.30 M |
| 05/18/2026 | $0.79 | $0.79 (-0.63%) | $0.80 | $0.78 | 13.00 K | $26.82 M |
| 05/15/2026 | $0.81 | $0.80 (-0.99%) | $0.81 | $0.78 | 19.60 K | $27.33 M |
| 05/14/2026 | $0.78 | $0.81 (3.98%) | $0.83 | $0.78 | 15.80 K | $27.64 M |
| 05/13/2026 | $0.81 | $0.79 (-2.84%) | $0.86 | $0.79 | 67.12 K | $26.99 M |
| 05/12/2026 | $0.79 | $0.78 (-1.81%) | $0.79 | $0.76 | 27.60 K | $26.50 M |
| 05/11/2026 | $0.90 | $0.76 (-15.54%) | $0.90 | $0.76 | 80.30 K | $25.96 M |
| 05/08/2026 | $0.89 | $0.75 (-14.78%) | $0.89 | $0.75 | 75.50 K | $25.76 M |
| 05/07/2026 | $0.87 | $0.83 (-4.24%) | $0.99 | $0.83 | 90.73 K | $28.46 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
