Research Frontiers Incorporated (REFR) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$1.67

north_east

$0.01 (0.6%)

Day's range

$1.65

$1.73

5 DAY PERFORMANCE

+24.63%

1 MONTH PERFORMANCE

+14.38%

3 MONTH PERFORMANCE

-8.24%

6 MONTH PERFORMANCE

-16.08%

YEAR-TO-DATE PERFORMANCE

-2.34%

1 YEAR PERFORMANCE

+23.70%

Research Frontiers Incorporated Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
03/12/2025	$1.31	$1.28 (-2.29%)	$1.32	$1.28	11,738	$42.90 M
03/11/2025	$1.29	$1.29 (0%)	$1.29	$1.26	15,455	$43.24 M
03/10/2025	$1.31	$1.25 (-4.58%)	$1.31	$1.25	22,537	$41.90 M
03/07/2025	$1.35	$1.34 (-0.74%)	$1.36	$1.25	33,900	$44.91 M
03/06/2025	$1.29	$1.33 (3.1%)	$1.45	$1.29	34,000	$44.58 M
03/05/2025	$1.25	$1.27 (1.6%)	$1.30	$1.24	12,155	$42.57 M
03/04/2025	$1.25	$1.25 (0%)	$1.27	$1.25	4,600	$41.90 M
03/03/2025	$1.32	$1.25 (-5.3%)	$1.33	$1.25	47,600	$41.90 M
02/28/2025	$1.33	$1.35 (1.5%)	$1.35	$1.30	19,100	$45.25 M
02/27/2025	$1.38	$1.31 (-5.07%)	$1.38	$1.31	26,100	$43.91 M
02/26/2025	$1.39	$1.38 (-0.72%)	$1.45	$1.37	30,909	$46.25 M
02/25/2025	$1.38	$1.38 (0%)	$1.38	$1.37	4,166	$46.25 M
02/24/2025	$1.39	$1.38 (-0.72%)	$1.39	$1.37	18,700	$46.25 M
02/21/2025	$1.39	$1.37 (-1.44%)	$1.39	$1.37	8,042	$45.92 M
02/20/2025	$1.41	$1.39 (-1.42%)	$1.41	$1.38	9,200	$46.59 M
02/19/2025	$1.40	$1.40 (0%)	$1.42	$1.38	13,800	$46.92 M
02/18/2025	$1.41	$1.38 (-2.13%)	$1.54	$1.37	39,502	$46.25 M
02/14/2025	$1.42	$1.44 (1.41%)	$1.61	$1.42	31,100	$48.27 M
02/13/2025	$1.45	$1.44 (-0.69%)	$1.51	$1.42	19,744	$48.27 M
02/12/2025	$1.51	$1.46 (-3.31%)	$1.55	$1.45	18,606	$48.94 M
02/11/2025	$1.37	$1.56 (13.87%)	$1.66	$1.37	53,023	$52.29 M
02/10/2025	$1.44	$1.40 (-2.78%)	$1.44	$1.37	39,095	$46.92 M
02/07/2025	$1.69	$1.44 (-14.79%)	$1.69	$1.39	92,602	$48.27 M
02/06/2025	$1.49	$1.49 (0%)	$1.52	$1.44	46,000	$49.94 M
02/05/2025	$1.51	$1.51 (0%)	$1.52	$1.48	34,600	$50.61 M
02/04/2025	$1.50	$1.51 (0.67%)	$1.58	$1.47	54,500	$50.61 M
02/03/2025	$1.54	$1.52 (-1.3%)	$1.57	$1.50	61,100	$50.95 M
01/31/2025	$1.59	$1.54 (-3.14%)	$1.59	$1.54	5,620	$51.62 M
01/30/2025	$1.54	$1.55 (0.65%)	$1.60	$1.54	35,235	$51.95 M
01/29/2025	$1.56	$1.54 (-1.28%)	$1.58	$1.54	15,032	$51.62 M
01/28/2025	$1.57	$1.59 (1.27%)	$1.64	$1.53	61,300	$53.29 M
01/27/2025	$1.60	$1.57 (-1.88%)	$1.60	$1.55	23,500	$52.62 M
01/24/2025	$1.62	$1.60 (-1.23%)	$1.65	$1.56	67,145	$53.63 M
01/23/2025	$1.61	$1.61 (0%)	$1.67	$1.57	60,900	$53.96 M
01/22/2025	$1.61	$1.61 (0%)	$1.68	$1.60	86,118	$53.96 M
01/21/2025	$1.69	$1.60 (-5.33%)	$1.85	$1.53	55,200	$53.63 M
01/17/2025	$1.65	$1.66 (0.61%)	$1.68	$1.65	15,017	$55.64 M
01/16/2025	$1.69	$1.67 (-1.18%)	$1.69	$1.64	20,348	$55.97 M
01/15/2025	$1.67	$1.69 (1.2%)	$1.70	$1.64	22,524	$56.65 M
01/14/2025	$1.62	$1.62 (0%)	$1.67	$1.62	22,600	$54.30 M
01/13/2025	$1.69	$1.64 (-2.96%)	$1.72	$1.64	20,204	$54.97 M
01/10/2025	$1.70	$1.69 (-0.59%)	$1.86	$1.67	22,000	$56.65 M
01/08/2025	$1.67	$1.68 (0.6%)	$1.74	$1.67	49,200	$56.31 M
01/07/2025	$1.65	$1.67 (1.21%)	$1.84	$1.65	13,700	$55.97 M
01/06/2025	$1.70	$1.67 (-1.76%)	$1.73	$1.65	25,200	$55.97 M
01/03/2025	$1.70	$1.66 (-2.35%)	$1.79	$1.65	12,728	$55.64 M
01/02/2025	$1.70	$1.70 (0%)	$1.79	$1.70	12,600	$56.98 M
12/31/2024	$1.70	$1.71 (0.59%)	$1.77	$1.70	25,606	$57.32 M
12/30/2024	$1.61	$1.70 (5.59%)	$1.75	$1.61	16,207	$56.98 M
12/27/2024	$1.60	$1.63 (1.87%)	$1.65	$1.54	21,700	$54.63 M
12/26/2024	$1.60	$1.63 (1.87%)	$1.70	$1.60	19,900	$54.63 M
12/24/2024	$1.59	$1.65 (3.77%)	$1.65	$1.59	8,400	$55.30 M
12/23/2024	$1.65	$1.61 (-2.42%)	$1.70	$1.61	6,600	$53.96 M
12/20/2024	$1.56	$1.62 (3.85%)	$1.74	$1.56	63,142	$54.30 M
12/19/2024	$1.57	$1.57 (0%)	$1.60	$1.55	55,048	$52.62 M
12/18/2024	$1.71	$1.53 (-10.53%)	$1.91	$1.53	44,128	$51.28 M
12/17/2024	$1.80	$1.73 (-3.89%)	$1.80	$1.68	57,600	$57.99 M
12/16/2024	$1.80	$1.78 (-1.11%)	$1.84	$1.75	35,300	$59.66 M
12/13/2024	$1.90	$1.83 (-3.68%)	$1.90	$1.75	34,000	$61.34 M
12/12/2024	$1.83	$1.82 (-0.55%)	$1.91	$1.80	28,611	$61.00 M