5 DAY PERFORMANCE
+168.49%
1 MONTH PERFORMANCE
+29.09%
3 MONTH PERFORMANCE
+98.31%
6 MONTH PERFORMANCE
+8.05%
YEAR-TO-DATE PERFORMANCE
-28.24%
1 YEAR PERFORMANCE
-45.03%
Research Frontiers Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $0.39 | $0.38 (-1.53%) | $0.40 | $0.34 | 30.56 K | |
| 11/04/2026 | $0.34 | $0.38 (14.55%) | $0.40 | $0.34 | 39.10 K | $13.42 M |
| 11/03/2026 | $0.36 | $0.35 (-1.55%) | $0.39 | $0.33 | 154.00 K | $12.19 M |
| 11/02/2026 | $0.36 | $0.36 (-0.44%) | $0.40 | $0.35 | 108.74 K | $12.57 M |
| 10/30/2026 | $0.39 | $0.35 (-9.67%) | $0.40 | $0.34 | 200.30 K | $12.21 M |
| 10/29/2026 | $0.44 | $0.38 (-14.2%) | $0.45 | $0.38 | 126.51 K | $13.25 M |
| 10/28/2026 | $0.42 | $0.44 (4.79%) | $0.44 | $0.42 | 62.82 K | $15.35 M |
| 10/27/2026 | $0.44 | $0.42 (-4.08%) | $0.44 | $0.42 | 16.60 K | $14.68 M |
| 10/26/2026 | $0.42 | $0.45 (5.24%) | $0.47 | $0.42 | 18.50 K | $15.59 M |
| 10/23/2026 | $0.43 | $0.46 (7.26%) | $0.48 | $0.41 | 50.34 K | $16.07 M |
| 10/22/2026 | $0.49 | $0.45 (-8.18%) | $0.57 | $0.44 | 50.84 K | $15.62 M |
| 10/21/2026 | $0.50 | $0.47 (-5.08%) | $0.53 | $0.47 | 34.70 K | $16.55 M |
| 10/20/2026 | $0.53 | $0.50 (-5.19%) | $0.55 | $0.50 | 52.01 K | $17.52 M |
| 10/19/2026 | $0.55 | $0.52 (-5.36%) | $0.59 | $0.50 | 149.57 K | $18.15 M |
| 10/16/2026 | $0.67 | $0.56 (-16.41%) | $0.68 | $0.56 | 133.23 K | $19.53 M |
| 10/15/2026 | $0.63 | $0.64 (1.85%) | $0.65 | $0.60 | 184.53 K | $22.30 M |
| 10/14/2026 | $0.59 | $0.63 (6.42%) | $0.64 | $0.59 | 127.32 K | $21.96 M |
| 10/13/2026 | $0.59 | $0.59 (0.32%) | $0.64 | $0.56 | 136.35 K | $20.64 M |
| 10/12/2026 | $0.58 | $0.57 (-1.3%) | $0.59 | $0.54 | 140.21 K | $19.86 M |
| 10/09/2026 | $0.61 | $0.59 (-2.26%) | $0.62 | $0.56 | 162.57 K | $20.69 M |
| 10/08/2026 | $0.68 | $0.62 (-7.93%) | $0.68 | $0.59 | 107.39 K | $21.70 M |
| 10/07/2026 | $0.68 | $0.68 (0.53%) | $0.70 | $0.68 | 100.40 K | $23.84 M |
| 10/06/2026 | $0.77 | $0.72 (-6.95%) | $0.77 | $0.70 | 314.60 K | $24.98 M |
| 10/05/2026 | $0.73 | $0.73 (-0.25%) | $0.75 | $0.67 | 196.92 K | $25.39 M |
| 10/02/2026 | $0.69 | $0.73 (5.79%) | $0.73 | $0.68 | 82.85 K | $25.40 M |
| 10/01/2026 | $0.71 | $0.69 (-2.5%) | $0.73 | $0.66 | 162.40 K | $24.23 M |
| 09/30/2026 | $0.69 | $0.73 (6.79%) | $0.73 | $0.67 | 117.09 K | $25.62 M |
| 09/29/2026 | $0.74 | $0.70 (-5.13%) | $0.77 | $0.67 | 204.40 K | $24.36 M |
| 09/28/2026 | $0.79 | $0.77 (-2.15%) | $0.79 | $0.71 | 132.83 K | $27.00 M |
| 09/25/2026 | $0.71 | $0.79 (11.46%) | $0.85 | $0.68 | 383.70 K | $27.59 M |
| 09/24/2026 | $0.71 | $0.74 (4.5%) | $0.81 | $0.65 | 618.32 K | $25.83 M |
| 09/23/2026 | $0.76 | $0.71 (-6.1%) | $0.76 | $0.66 | 229.20 K | $24.89 M |
| 09/22/2026 | $0.74 | $0.78 (5.32%) | $0.81 | $0.61 | 890.41 K | $27.18 M |
| 09/21/2026 | $0.48 | $0.76 (57.14%) | $0.78 | $0.46 | 5.53 M | $26.46 M |
| 09/18/2026 | $0.39 | $0.65 (68.29%) | $0.94 | $0.36 | 92.10 M | $22.66 M |
| 09/17/2026 | $0.39 | $0.39 (0.4%) | $0.41 | $0.37 | 49.04 K | $13.48 M |
| 09/16/2026 | $0.37 | $0.38 (2.63%) | $0.41 | $0.34 | 202.86 K | $13.31 M |
| 09/15/2026 | $0.37 | $0.36 (-3.17%) | $0.39 | $0.35 | 106.00 K | $12.56 M |
| 09/14/2026 | $0.38 | $0.38 (0%) | $0.42 | $0.37 | 98.73 K | $13.28 M |
| 09/11/2026 | $0.38 | $0.39 (2.15%) | $0.42 | $0.37 | 52.38 K | $13.56 M |
| 09/10/2026 | $0.40 | $0.39 (-3.51%) | $0.40 | $0.39 | 95.59 K | $13.42 M |
| 09/09/2026 | $0.39 | $0.39 (1.9%) | $0.40 | $0.38 | 61.15 K | $13.68 M |
| 09/08/2026 | $0.41 | $0.39 (-3.78%) | $0.42 | $0.37 | 242.82 K | $13.76 M |
| 09/04/2026 | $0.41 | $0.41 (0.41%) | $0.43 | $0.40 | 142.73 K | $14.46 M |
| 09/03/2026 | $0.40 | $0.41 (2.52%) | $0.43 | $0.40 | 63.03 K | $14.30 M |
| 09/02/2026 | $0.45 | $0.40 (-10.62%) | $0.46 | $0.40 | 102.57 K | $14.02 M |
| 09/01/2026 | $0.47 | $0.44 (-4.64%) | $0.47 | $0.43 | 408.80 K | $15.48 M |
| 08/31/2026 | $0.47 | $0.47 (-0.19%) | $0.47 | $0.45 | 61.66 K | $16.29 M |
| 08/28/2026 | $0.49 | $0.46 (-4.78%) | $0.49 | $0.45 | 174.51 K | $16.11 M |
| 08/27/2026 | $0.51 | $0.49 (-4.9%) | $0.53 | $0.47 | 352.18 K | $16.91 M |
| 08/26/2026 | $0.48 | $0.48 (0%) | $0.50 | $0.46 | 363.94 K | $16.74 M |
| 08/25/2026 | $0.49 | $0.48 (-2.41%) | $0.51 | $0.46 | 182.11 K | $16.66 M |
| 08/24/2026 | $0.44 | $0.47 (5.04%) | $0.49 | $0.43 | 94.77 K | $16.28 M |
| 08/21/2026 | $0.46 | $0.45 (-3.03%) | $0.47 | $0.43 | 66.67 K | $15.52 M |
| 08/20/2026 | $0.46 | $0.45 (-1.21%) | $0.49 | $0.44 | 128.86 K | $15.69 M |
| 08/19/2026 | $0.42 | $0.44 (5.26%) | $0.46 | $0.40 | 223.13 K | $15.35 M |
| 08/18/2026 | $0.44 | $0.42 (-4.33%) | $0.47 | $0.42 | 35.40 K | $14.64 M |
| 08/17/2026 | $0.43 | $0.43 (1.29%) | $0.48 | $0.42 | 64.80 K | $15.01 M |
| 08/14/2026 | $0.45 | $0.44 (-2.5%) | $0.45 | $0.43 | 13.47 K | $15.34 M |
| 08/13/2026 | $0.48 | $0.43 (-9.42%) | $0.48 | $0.43 | 78.50 K | $15.16 M |
| 08/12/2026 | $0.49 | $0.48 (-1.76%) | $0.49 | $0.47 | 50.86 K | $16.79 M |
| 08/11/2026 | $0.50 | $0.49 (-1.18%) | $0.51 | $0.49 | 40.20 K | $17.19 M |
| 08/10/2026 | $0.49 | $0.49 (0.08%) | $0.50 | $0.47 | 161.80 K | $17.09 M |
| 08/07/2026 | $0.50 | $0.49 (-2.7%) | $0.50 | $0.45 | 94.20 K | $16.96 M |
| 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 |
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.
