5 DAY PERFORMANCE
+0.88%
1 MONTH PERFORMANCE
-14.81%
3 MONTH PERFORMANCE
-32.35%
6 MONTH PERFORMANCE
-46.26%
YEAR-TO-DATE PERFORMANCE
-32.75%
1 YEAR PERFORMANCE
-12.88%
Research Frontiers Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/02/2025 | $1.16 | $1.15 (-0.86%) | $1.19 | $1.14 | 35,085 | |
| 04/01/2025 | $1.11 | $1.13 (1.8%) | $1.20 | $1.11 | 31,394 | $37.88 M |
| 03/31/2025 | $1.20 | $1.13 (-5.83%) | $1.20 | $1.11 | 27,700 | $37.88 M |
| 03/28/2025 | $1.20 | $1.14 (-5%) | $1.22 | $1.12 | 36,728 | $38.21 M |
| 03/27/2025 | $1.20 | $1.19 (-0.83%) | $1.20 | $1.15 | 26,523 | $39.89 M |
| 03/26/2025 | $1.20 | $1.19 (-0.83%) | $1.25 | $1.19 | 13,318 | $39.89 M |
| 03/25/2025 | $1.14 | $1.21 (6.14%) | $1.25 | $1.14 | 44,043 | $40.56 M |
| 03/24/2025 | $1.20 | $1.16 (-3.33%) | $1.20 | $1.10 | 93,986 | $38.88 M |
| 03/21/2025 | $1.27 | $1.21 (-4.72%) | $1.27 | $1.17 | 42,502 | $40.56 M |
| 03/20/2025 | $1.24 | $1.25 (0.81%) | $1.27 | $1.24 | 19,900 | $41.90 M |
| 03/19/2025 | $1.25 | $1.26 (0.8%) | $1.27 | $1.25 | 5,946 | $42.24 M |
| 03/18/2025 | $1.30 | $1.25 (-3.85%) | $1.30 | $1.25 | 23,400 | $41.90 M |
| 03/17/2025 | $1.28 | $1.27 (-0.78%) | $1.30 | $1.27 | 14,046 | $42.57 M |
| 03/14/2025 | $1.32 | $1.29 (-2.27%) | $1.42 | $1.26 | 57,122 | $43.24 M |
| 03/13/2025 | $1.30 | $1.34 (3.08%) | $1.39 | $1.30 | 54,996 | $44.92 M |
| 03/12/2025 | $1.31 | $1.28 (-2.29%) | $1.33 | $1.28 | 12,000 | $42.91 M |
| 03/11/2025 | $1.29 | $1.29 (0%) | $1.29 | $1.26 | 15,500 | $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 |
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.
