5 DAY PERFORMANCE
+7.06%
1 MONTH PERFORMANCE
+0.28%
3 MONTH PERFORMANCE
-16.07%
6 MONTH PERFORMANCE
-41.25%
YEAR-TO-DATE PERFORMANCE
-28.24%
1 YEAR PERFORMANCE
-18.26%
Research Frontiers Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $0.99 | $0.92 (-7.07%) | $0.99 | $0.90 | 9.07 K | $30.95 M |
| 05/05/2026 | $0.87 | $0.87 (0.05%) | $0.95 | $0.86 | 28.60 K | $29.27 M |
| 05/04/2026 | $0.88 | $0.87 (-1.18%) | $0.94 | $0.83 | 95.56 K | $29.26 M |
| 05/01/2026 | $0.92 | $0.88 (-4.57%) | $0.92 | $0.87 | 58.40 K | $29.54 M |
| 04/30/2026 | $0.95 | $0.92 (-3.17%) | $0.96 | $0.91 | 67.10 K | $30.95 M |
| 04/29/2026 | $0.93 | $0.94 (1.07%) | $0.95 | $0.93 | 2.50 K | $31.63 M |
| 04/28/2026 | $0.93 | $0.94 (0.75%) | $0.98 | $0.93 | 25.24 K | $31.53 M |
| 04/27/2026 | $0.99 | $0.95 (-4.04%) | $0.99 | $0.94 | 7.90 K | $31.97 M |
| 04/24/2026 | $1.01 | $0.96 (-4.95%) | $1.02 | $0.93 | 27.26 K | $32.30 M |
| 04/23/2026 | $0.99 | $1.00 (0.96%) | $1.02 | $0.99 | 10.90 K | $33.63 M |
| 04/22/2026 | $0.97 | $0.97 (0.39%) | $1.02 | $0.97 | 6.62 K | $32.77 M |
| 04/21/2026 | $1.00 | $0.99 (-1%) | $1.02 | $0.98 | 37.70 K | $33.31 M |
| 04/20/2026 | $0.93 | $1.00 (7.51%) | $1.00 | $0.93 | 23.50 K | $33.64 M |
| 04/17/2026 | $0.95 | $0.93 (-2.09%) | $0.95 | $0.93 | 4.91 K | $31.30 M |
| 04/16/2026 | $0.91 | $0.94 (2.89%) | $0.95 | $0.91 | 17.30 K | $31.50 M |
| 04/15/2026 | $1.01 | $0.91 (-9.64%) | $1.01 | $0.91 | 40.36 K | $30.71 M |
| 04/14/2026 | $0.91 | $1.01 (10.99%) | $1.02 | $0.91 | 94.62 K | $33.98 M |
| 04/13/2026 | $0.95 | $0.93 (-2.12%) | $0.97 | $0.92 | 17.74 K | $31.29 M |
| 04/10/2026 | $0.97 | $0.96 (-1.04%) | $0.97 | $0.96 | 4.64 K | $32.30 M |
| 04/09/2026 | $0.93 | $0.94 (1.61%) | $0.97 | $0.91 | 35.90 K | $31.63 M |
| 04/08/2026 | $0.98 | $0.92 (-5.49%) | $0.98 | $0.92 | 35.40 K | $31.01 M |
| 04/07/2026 | $0.92 | $0.93 (1.09%) | $0.97 | $0.91 | 20.74 K | $31.29 M |
| 04/06/2026 | $0.93 | $0.94 (0.8%) | $0.97 | $0.90 | 6.20 K | $31.54 M |
| 04/02/2026 | $0.93 | $0.93 (0.01%) | $0.93 | $0.90 | 2.45 K | $31.13 M |
| 04/01/2026 | $0.94 | $0.95 (1.8%) | $0.97 | $0.94 | 8.54 K | $32.11 M |
| 03/31/2026 | $0.87 | $0.92 (5.75%) | $0.96 | $0.87 | 16.82 K | $30.96 M |
| 03/30/2026 | $0.89 | $0.91 (2.25%) | $0.94 | $0.88 | 6.65 K | $30.62 M |
| 03/27/2026 | $0.87 | $0.89 (2.45%) | $0.94 | $0.87 | 9.34 K | $29.99 M |
| 03/26/2026 | $0.86 | $0.90 (5.38%) | $0.91 | $0.86 | 31.70 K | $30.33 M |
| 03/25/2026 | $0.87 | $0.83 (-4.16%) | $0.97 | $0.82 | 91.90 K | $27.96 M |
| 03/24/2026 | $0.86 | $0.85 (-1.15%) | $0.90 | $0.85 | 20.50 K | $28.60 M |
| 03/23/2026 | $0.86 | $0.86 (0.42%) | $0.90 | $0.86 | 36.50 K | $29.09 M |
| 03/20/2026 | $1.02 | $0.80 (-21.57%) | $1.03 | $0.80 | 173.13 K | $26.92 M |
| 03/19/2026 | $1.00 | $1.02 (2%) | $1.02 | $1.00 | 13.80 K | $34.32 M |
| 03/18/2026 | $1.02 | $1.00 (-1.96%) | $1.03 | $1.00 | 22.35 K | $33.65 M |
| 03/17/2026 | $1.00 | $1.00 (0%) | $1.03 | $1.00 | 10.30 K | $33.65 M |
| 03/16/2026 | $1.00 | $1.01 (1%) | $1.02 | $1.00 | 30.63 K | $33.98 M |
| 03/13/2026 | $1.01 | $1.01 (0%) | $1.01 | $1.00 | 30.00 K | $33.98 M |
| 03/12/2026 | $0.93 | $1.02 (9.68%) | $1.02 | $0.92 | 27.94 K | $34.32 M |
| 03/11/2026 | $0.93 | $0.90 (-2.82%) | $0.95 | $0.90 | 26.21 K | $30.41 M |
| 03/10/2026 | $0.97 | $0.93 (-4.54%) | $0.97 | $0.92 | 40.10 K | $31.16 M |
| 03/09/2026 | $0.96 | $0.94 (-2.08%) | $0.97 | $0.94 | 20.84 K | $31.63 M |
| 03/06/2026 | $0.99 | $0.98 (-1.01%) | $1.01 | $0.96 | 48.03 K | $32.98 M |
| 03/05/2026 | $1.05 | $0.99 (-5.71%) | $1.05 | $0.99 | 41.03 K | $33.31 M |
| 03/04/2026 | $1.00 | $1.01 (1%) | $1.05 | $1.00 | 13.12 K | $33.98 M |
| 03/03/2026 | $1.01 | $1.01 (0%) | $1.09 | $0.98 | 23.10 K | $33.98 M |
| 03/02/2026 | $1.02 | $1.03 (0.98%) | $1.10 | $1.02 | 20.50 K | $34.66 M |
| 02/27/2026 | $1.02 | $1.00 (-2.43%) | $1.05 | $0.98 | 87.30 K | $33.49 M |
| 02/26/2026 | $1.14 | $0.98 (-13.68%) | $1.14 | $0.98 | 76.00 K | $33.11 M |
| 02/25/2026 | $1.13 | $1.11 (-1.77%) | $1.13 | $1.11 | 5.50 K | $37.35 M |
| 02/24/2026 | $1.12 | $1.10 (-1.79%) | $1.12 | $1.07 | 13.60 K | $37.01 M |
| 02/23/2026 | $1.13 | $1.11 (-1.77%) | $1.13 | $1.10 | 15.70 K | $37.35 M |
| 02/20/2026 | $1.03 | $1.11 (7.77%) | $1.13 | $1.03 | 48.03 K | $37.35 M |
| 02/19/2026 | $1.01 | $1.03 (1.98%) | $1.05 | $1.01 | 18.65 K | $34.66 M |
| 02/18/2026 | $1.04 | $1.01 (-2.88%) | $1.09 | $1.00 | 33.80 K | $33.98 M |
| 02/17/2026 | $1.02 | $1.02 (0%) | $1.12 | $1.02 | 8.24 K | $34.32 M |
| 02/13/2026 | $1.04 | $1.00 (-3.85%) | $1.09 | $0.98 | 72.50 K | $33.65 M |
| 02/12/2026 | $1.05 | $1.03 (-1.9%) | $1.08 | $1.01 | 33.93 K | $34.66 M |
| 02/11/2026 | $1.05 | $1.04 (-0.95%) | $1.06 | $1.02 | 46.40 K | $34.99 M |
| 02/10/2026 | $1.02 | $1.04 (1.96%) | $1.08 | $1.02 | 14.40 K | $34.99 M |
| 02/09/2026 | $1.11 | $1.03 (-7.21%) | $1.17 | $1.00 | 134.30 K | $34.66 M |
| 02/06/2026 | $1.11 | $1.12 (0.9%) | $1.25 | $1.11 | 26.55 K | $37.69 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.
