-
5 DAY PERFORMANCE
-3.55% -
1 MONTH PERFORMANCE
-5.94% -
3 MONTH PERFORMANCE
-17.39% -
6 MONTH PERFORMANCE
-1.55% -
YEAR-TO-DATE PERFORMANCE
+88.12% -
1 YEAR PERFORMANCE
+82.69%
Research Frontiers Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $1.93 | $1.87 (-3.11%) | $1.98 | $1.85 | 60,935 | $62.68 M |
| 11/21/2024 | $1.97 | $1.95 (-1.02%) | $2.02 | $1.95 | 28,910 | $65.36 M |
| 11/20/2024 | $1.98 | $1.95 (-1.52%) | $2.09 | $1.92 | 37,100 | $65.36 M |
| 11/19/2024 | $1.96 | $1.96 (0%) | $2.05 | $1.95 | 20,700 | $65.69 M |
| 11/18/2024 | $2.01 | $1.97 (-1.99%) | $2.03 | $1.96 | 6,331 | $66.03 M |
| 11/15/2024 | $2.02 | $1.97 (-2.48%) | $2.02 | $1.95 | 18,700 | $66.03 M |
| 11/14/2024 | $1.99 | $1.97 (-1.01%) | $2.05 | $1.92 | 43,900 | $66.03 M |
| 11/13/2024 | $2.10 | $2.00 (-4.76%) | $2.15 | $1.97 | 42,732 | $67.04 M |
| 11/12/2024 | $2.20 | $2.10 (-4.55%) | $2.25 | $2.03 | 52,114 | $70.39 M |
| 11/11/2024 | $2.24 | $2.16 (-3.57%) | $2.28 | $2.16 | 17,706 | $72.40 M |
| 11/08/2024 | $2.16 | $2.29 (6.02%) | $2.31 | $2.11 | 47,842 | $76.76 M |
| 11/07/2024 | $2.21 | $2.09 (-5.43%) | $2.22 | $2.09 | 19,107 | $70.05 M |
| 11/06/2024 | $2.08 | $2.17 (4.33%) | $2.22 | $2.08 | 45,800 | $72.73 M |
| 11/05/2024 | $2.22 | $2.15 (-3.15%) | $2.22 | $2.15 | 13,239 | $72.06 M |
| 11/04/2024 | $2.11 | $2.14 (1.42%) | $2.18 | $2.11 | 5,300 | $71.73 M |
| 11/01/2024 | $2.15 | $2.15 (0%) | $2.18 | $2.07 | 15,500 | $72.06 M |
| 10/31/2024 | $2.17 | $2.20 (1.38%) | $2.20 | $2.15 | 33,524 | $73.74 M |
| 10/30/2024 | $2.19 | $2.16 (-1.37%) | $2.21 | $2.16 | 3,120 | $72.40 M |
| 10/29/2024 | $2.18 | $2.21 (1.38%) | $2.21 | $2.13 | 52,200 | $74.07 M |
| 10/28/2024 | $2.22 | $2.19 (-1.35%) | $2.22 | $2.15 | 35,400 | $73.40 M |
| 10/25/2024 | $2.14 | $2.19 (2.34%) | $2.21 | $2.08 | 30,028 | $73.40 M |
| 10/24/2024 | $2.10 | $2.07 (-1.43%) | $2.11 | $2.07 | 18,100 | $69.38 M |
| 10/23/2024 | $2.05 | $2.07 (0.98%) | $2.10 | $2.02 | 12,645 | $69.38 M |
| 10/22/2024 | $2.00 | $2.02 (1%) | $2.02 | $2.00 | 25,504 | $67.71 M |
| 10/21/2024 | $2.04 | $1.99 (-2.45%) | $2.04 | $1.94 | 8,311 | $66.70 M |
| 10/18/2024 | $2.02 | $2.01 (-0.5%) | $2.09 | $1.98 | 22,505 | $67.37 M |
| 10/17/2024 | $2.07 | $2.01 (-2.9%) | $2.07 | $2.00 | 62,600 | $67.37 M |
| 10/16/2024 | $2.10 | $2.07 (-1.43%) | $2.10 | $2.03 | 15,900 | $69.38 M |
| 10/15/2024 | $1.97 | $2.04 (3.55%) | $2.06 | $1.97 | 14,600 | $68.38 M |
| 10/14/2024 | $2.03 | $1.97 (-2.96%) | $2.10 | $1.97 | 5,504 | $66.03 M |
| 10/11/2024 | $1.94 | $1.98 (2.06%) | $2.00 | $1.94 | 10,100 | $66.37 M |
| 10/10/2024 | $1.99 | $1.94 (-2.51%) | $2.02 | $1.91 | 12,942 | $65.02 M |
| 10/09/2024 | $2.01 | $1.98 (-1.49%) | $2.09 | $1.96 | 10,949 | $66.37 M |
| 10/08/2024 | $2.01 | $2.03 (1%) | $2.07 | $2.01 | 5,000 | $68.04 M |
| 10/07/2024 | $2.12 | $2.06 (-2.83%) | $2.18 | $2.01 | 17,125 | $69.05 M |
| 10/04/2024 | $2.29 | $2.09 (-8.73%) | $2.29 | $2.09 | 19,945 | $70.05 M |
| 10/03/2024 | $2.14 | $2.16 (0.93%) | $2.21 | $2.13 | 4,100 | $72.40 M |
| 10/02/2024 | $2.13 | $2.14 (0.47%) | $2.20 | $2.12 | 8,300 | $71.73 M |
| 10/01/2024 | $2.21 | $2.17 (-1.81%) | $2.30 | $2.14 | 12,200 | $72.73 M |
| 09/30/2024 | $2.27 | $2.19 (-3.52%) | $2.30 | $2.12 | 16,203 | $73.40 M |
| 09/27/2024 | $2.20 | $2.23 (1.36%) | $2.26 | $2.20 | 14,900 | $74.74 M |
| 09/26/2024 | $2.31 | $2.28 (-1.3%) | $2.33 | $2.19 | 9,704 | $76.42 M |
| 09/25/2024 | $2.30 | $2.31 (0.43%) | $2.33 | $2.17 | 21,805 | $77.43 M |
| 09/24/2024 | $2.08 | $2.29 (10.1%) | $2.30 | $2.08 | 29,531 | $76.76 M |
| 09/23/2024 | $2.29 | $2.25 (-1.75%) | $2.29 | $2.13 | 20,600 | $75.42 M |
| 09/20/2024 | $1.93 | $2.32 (20.21%) | $2.35 | $1.92 | 155,300 | $77.76 M |
| 09/19/2024 | $1.91 | $1.94 (1.57%) | $2.00 | $1.90 | 7,300 | $65.02 M |
| 09/18/2024 | $1.99 | $1.83 (-8.04%) | $1.99 | $1.83 | 40,846 | $61.34 M |
| 09/17/2024 | $1.92 | $1.96 (2.08%) | $2.12 | $1.92 | 28,600 | $65.69 M |
| 09/16/2024 | $1.96 | $1.91 (-2.55%) | $2.12 | $1.91 | 47,204 | $64.02 M |
| 09/13/2024 | $1.99 | $1.99 (0%) | $2.07 | $1.97 | 36,100 | $66.70 M |
| 09/12/2024 | $1.97 | $1.99 (1.02%) | $2.09 | $1.97 | 4,445 | $66.70 M |
| 09/11/2024 | $2.00 | $1.98 (-1%) | $2.09 | $1.91 | 29,200 | $66.37 M |
| 09/10/2024 | $2.07 | $2.00 (-3.38%) | $2.07 | $2.00 | 2,800 | $67.04 M |
| 09/09/2024 | $2.09 | $2.08 (-0.48%) | $2.10 | $2.02 | 13,700 | $69.72 M |
| 09/06/2024 | $2.09 | $2.09 (0%) | $2.09 | $2.02 | 15,500 | $70.05 M |
| 09/05/2024 | $2.18 | $2.07 (-5.05%) | $2.18 | $2.04 | 11,900 | $69.38 M |
| 09/04/2024 | $2.10 | $2.07 (-1.43%) | $2.17 | $2.05 | 5,912 | $69.38 M |
| 09/03/2024 | $2.22 | $2.16 (-2.7%) | $2.22 | $2.10 | 17,500 | $72.40 M |
| 08/30/2024 | $2.19 | $2.16 (-1.37%) | $2.20 | $2.14 | 12,832 | $72.40 M |
| 08/29/2024 | $2.22 | $2.20 (-0.9%) | $2.25 | $2.12 | 24,600 | $73.74 M |
| 08/28/2024 | $2.27 | $2.25 (-0.88%) | $2.27 | $2.24 | 1,000 | $75.42 M |
| 08/27/2024 | $2.29 | $2.26 (-1.31%) | $2.31 | $2.19 | 24,133 | $75.75 M |
| 08/26/2024 | $2.38 | $2.32 (-2.52%) | $2.38 | $2.26 | 6,055 | $77.76 M |
| 08/23/2024 | $2.31 | $2.35 (1.73%) | $2.35 | $2.30 | 22,049 | $78.77 M |
| 08/22/2024 | $2.30 | $2.30 (0%) | $2.39 | $2.26 | 16,146 | $77.09 M |