-
5 DAY PERFORMANCE
-6.14% -
1 MONTH PERFORMANCE
-0.93% -
3 MONTH PERFORMANCE
+19.55% -
6 MONTH PERFORMANCE
+69.84% -
YEAR-TO-DATE PERFORMANCE
+111.88% -
1 YEAR PERFORMANCE
+98.15%
Research Frontiers Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $2.27 | $2.14 (-5.73%) | $2.30 | $2.12 | 16,203 | $71.73 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 |
| 08/21/2024 | $2.25 | $2.32 (3.11%) | $2.39 | $2.23 | 26,523 | $77.76 M |
| 08/20/2024 | $2.21 | $2.23 (0.9%) | $2.33 | $2.21 | 19,900 | $74.74 M |
| 08/19/2024 | $2.29 | $2.32 (1.31%) | $2.33 | $2.20 | 26,500 | $77.76 M |
| 08/16/2024 | $2.18 | $2.17 (-0.46%) | $2.21 | $2.12 | 19,977 | $72.73 M |
| 08/15/2024 | $2.20 | $2.15 (-2.27%) | $2.21 | $2.14 | 19,009 | $72.06 M |
| 08/14/2024 | $2.14 | $2.15 (0.47%) | $2.22 | $2.14 | 5,926 | $72.06 M |
| 08/13/2024 | $2.20 | $2.16 (-1.82%) | $2.22 | $2.12 | 13,604 | $72.40 M |
| 08/12/2024 | $2.32 | $2.26 (-2.59%) | $2.33 | $2.25 | 13,500 | $75.75 M |
| 08/09/2024 | $2.02 | $2.31 (14.36%) | $2.35 | $2.02 | 91,035 | $77.43 M |
| 08/08/2024 | $2.02 | $2.23 (10.4%) | $2.30 | $2.00 | 82,013 | $74.74 M |
| 08/07/2024 | $1.94 | $2.02 (4.12%) | $2.10 | $1.93 | 47,437 | $67.71 M |
| 08/06/2024 | $1.80 | $1.92 (6.67%) | $1.95 | $1.80 | 11,300 | $64.35 M |
| 08/05/2024 | $1.80 | $1.82 (1.11%) | $1.85 | $1.79 | 36,948 | $61.00 M |
| 08/02/2024 | $2.00 | $1.86 (-7%) | $2.00 | $1.85 | 54,166 | $62.34 M |
| 08/01/2024 | $1.97 | $1.91 (-3.05%) | $1.98 | $1.88 | 33,200 | $64.02 M |
| 07/31/2024 | $1.88 | $1.97 (4.79%) | $1.99 | $1.88 | 24,534 | $66.03 M |
| 07/30/2024 | $1.89 | $1.87 (-1.06%) | $1.92 | $1.85 | 27,600 | $62.68 M |
| 07/29/2024 | $1.92 | $1.92 (0%) | $1.93 | $1.85 | 18,132 | $64.34 M |
| 07/26/2024 | $1.85 | $1.94 (4.86%) | $2.00 | $1.85 | 3,400 | $65.01 M |
| 07/25/2024 | $1.93 | $1.85 (-4.15%) | $1.93 | $1.85 | 27,906 | $61.99 M |
| 07/24/2024 | $1.94 | $1.93 (-0.52%) | $1.97 | $1.85 | 31,000 | $64.68 M |
| 07/23/2024 | $1.91 | $1.96 (2.62%) | $2.00 | $1.84 | 24,202 | $65.68 M |
| 07/22/2024 | $1.98 | $1.94 (-2.02%) | $1.98 | $1.88 | 26,150 | $65.01 M |
| 07/19/2024 | $1.96 | $1.98 (1.02%) | $2.00 | $1.96 | 25,989 | $66.35 M |
| 07/18/2024 | $2.05 | $2.00 (-2.44%) | $2.05 | $1.97 | 16,536 | $67.02 M |
| 07/17/2024 | $2.05 | $2.02 (-1.46%) | $2.07 | $1.97 | 32,244 | $67.69 M |
| 07/16/2024 | $2.11 | $2.04 (-3.32%) | $2.11 | $1.96 | 25,496 | $68.36 M |
| 07/15/2024 | $2.12 | $2.05 (-3.3%) | $2.15 | $1.98 | 42,015 | $68.70 M |
| 07/12/2024 | $1.90 | $2.12 (11.58%) | $2.17 | $1.88 | 84,320 | $71.04 M |
| 07/11/2024 | $1.92 | $1.89 (-1.56%) | $1.96 | $1.89 | 14,585 | $63.33 M |
| 07/10/2024 | $1.93 | $1.88 (-2.59%) | $2.10 | $1.86 | 40,616 | $63.00 M |
| 07/09/2024 | $1.86 | $2.02 (8.6%) | $2.09 | $1.84 | 37,749 | $67.69 M |
| 07/08/2024 | $1.96 | $1.87 (-4.59%) | $1.96 | $1.87 | 4,435 | $62.66 M |
| 07/05/2024 | $1.93 | $1.95 (1.04%) | $1.97 | $1.89 | 18,591 | $65.35 M |
| 07/03/2024 | $1.89 | $1.94 (2.65%) | $1.98 | $1.89 | 7,338 | $65.01 M |
| 07/02/2024 | $1.80 | $1.84 (2.22%) | $1.92 | $1.80 | 44,183 | $61.66 M |
| 07/01/2024 | $1.91 | $1.79 (-6.28%) | $1.91 | $1.79 | 12,155 | $59.98 M |