Research Frontiers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	0.42	0.42	0.36	0.37	0.37	0.54%	9,572
Nov 5, 2026	0.39	0.42	0.34	0.37	0.37	-4.21%	37,375
Nov 4, 2026	0.34	0.40	0.34	0.38	0.38	10.10%	39,091
Nov 3, 2026	0.36	0.39	0.33	0.35	0.35	-3.00%	153,976
Nov 2, 2026	0.36	0.40	0.35	0.36	0.36	2.94%	108,741
Oct 30, 2026	0.39	0.40	0.34	0.35	0.35	-7.89%	200,288
Oct 29, 2026	0.44	0.45	0.38	0.38	0.38	-13.63%	126,509
Oct 28, 2026	0.42	0.44	0.42	0.44	0.44	4.54%	62,820
Oct 27, 2026	0.44	0.44	0.42	0.42	0.42	-5.86%	16,567
Oct 26, 2026	0.43	0.47	0.43	0.45	0.45	-2.99%	18,454
Oct 23, 2026	0.43	0.48	0.41	0.46	0.46	2.90%	50,335
Oct 22, 2026	0.49	0.57	0.44	0.45	0.45	-5.60%	50,842
Oct 21, 2026	0.50	0.53	0.47	0.47	0.47	-5.55%	34,670
Oct 20, 2026	0.53	0.55	0.50	0.50	0.50	-3.46%	52,005
Oct 19, 2026	0.55	0.59	0.50	0.52	0.52	-7.07%	149,566
Oct 16, 2026	0.67	0.68	0.56	0.56	0.56	-12.43%	133,232
Oct 15, 2026	0.63	0.65	0.60	0.64	0.64	1.54%	184,530
Oct 14, 2026	0.59	0.64	0.59	0.63	0.63	6.42%	127,323
Oct 13, 2026	0.59	0.64	0.56	0.59	0.59	3.93%	136,351
Oct 12, 2026	0.58	0.59	0.54	0.57	0.57	-4.01%	140,212
Oct 9, 2026	0.61	0.62	0.56	0.59	0.59	-4.68%	162,567
Oct 8, 2026	0.68	0.68	0.59	0.62	0.62	-8.95%	107,389
Oct 7, 2026	0.68	0.70	0.68	0.68	0.68	-4.59%	100,377
Oct 6, 2026	0.77	0.77	0.70	0.72	0.72	-1.61%	314,585
Oct 5, 2026	0.73	0.75	0.67	0.73	0.73	-0.05%	196,922
Oct 2, 2026	0.69	0.73	0.68	0.73	0.73	4.85%	82,849
Oct 1, 2026	0.71	0.73	0.66	0.69	0.69	-5.42%	162,366
Sep 30, 2026	0.69	0.73	0.67	0.73	0.73	5.15%	117,085
Sep 29, 2026	0.74	0.77	0.67	0.70	0.70	-9.78%	204,395
Sep 28, 2026	0.79	0.79	0.71	0.77	0.77	-2.15%	132,832
Sep 25, 2026	0.71	0.85	0.68	0.79	0.79	6.84%	383,703
Sep 24, 2026	0.71	0.81	0.65	0.74	0.74	3.77%	618,324
Sep 23, 2026	0.76	0.76	0.66	0.71	0.71	-8.42%	229,198
Sep 22, 2026	0.74	0.81	0.61	0.78	0.78	2.69%	890,405
Sep 21, 2026	0.48	0.78	0.46	0.76	0.76	16.54%	5,530,055
Sep 18, 2026	0.39	0.94	0.36	0.65	0.65	68.49%	92,095,952
Sep 17, 2026	0.39	0.41	0.37	0.39	0.39	1.24%	48,935
Sep 16, 2026	0.37	0.41	0.34	0.38	0.38	6.00%	202,857
Sep 15, 2026	0.37	0.39	0.35	0.36	0.36	-5.46%	105,974
Sep 14, 2026	0.38	0.42	0.37	0.38	0.38	-2.06%	98,725
Sep 11, 2026	0.38	0.42	0.37	0.39	0.39	1.04%	52,380
Sep 10, 2026	0.40	0.40	0.39	0.39	0.39	-1.86%	95,593
Sep 9, 2026	0.39	0.40	0.38	0.39	0.39	-0.56%	61,150
Sep 8, 2026	0.41	0.42	0.37	0.39	0.39	-4.87%	242,824
Sep 4, 2026	0.41	0.43	0.40	0.41	0.41	1.12%	142,731
Sep 3, 2026	0.40	0.43	0.40	0.41	0.41	1.96%	63,031
Sep 2, 2026	0.45	0.46	0.40	0.40	0.40	-9.41%	102,573
Sep 1, 2026	0.47	0.47	0.43	0.44	0.44	-4.95%	408,753
Aug 31, 2026	0.47	0.47	0.45	0.47	0.47	1.08%	61,662
Aug 28, 2026	0.49	0.49	0.45	0.46	0.46	-4.72%	174,514