The closing price for Research Frontiers (REFR) in 2003 was $9.29, on December 31, 2003. It was up 11.1% for the year. The latest price is $1.44.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $9.01 | $9.30 | $9.01 | $9.29 | 51,956 |
December 30 2003 | $8.91 | $9.49 | $8.91 | $9.24 | 33,986 |
December 29 2003 | $9.55 | $9.66 | $9.20 | $9.30 | 75,757 |
December 26 2003 | $9.00 | $9.60 | $8.89 | $9.45 | 27,344 |
December 24 2003 | $9.30 | $9.91 | $9.25 | $9.25 | 23,958 |
December 23 2003 | $9.56 | $9.90 | $9.30 | $9.70 | 26,009 |
December 22 2003 | $9.55 | $9.84 | $9.26 | $9.80 | 32,711 |
December 19 2003 | $10.15 | $10.19 | $9.52 | $9.96 | 32,484 |
December 18 2003 | $9.68 | $9.92 | $9.50 | $9.83 | 15,921 |
December 17 2003 | $10.31 | $10.31 | $9.80 | $10.00 | 38,656 |
December 16 2003 | $8.77 | $9.80 | $8.77 | $9.80 | 44,378 |
December 15 2003 | $9.50 | $10.30 | $9.13 | $9.13 | 47,190 |
December 12 2003 | $9.08 | $9.47 | $9.08 | $9.10 | 18,075 |
December 11 2003 | $9.19 | $9.65 | $8.99 | $9.40 | 18,244 |
December 10 2003 | $9.34 | $9.34 | $8.81 | $9.00 | 17,101 |
December 09 2003 | $8.99 | $9.20 | $8.80 | $8.83 | 32,121 |
December 08 2003 | $9.15 | $9.25 | $8.70 | $9.24 | 31,792 |
December 05 2003 | $9.26 | $9.49 | $9.00 | $9.13 | 38,414 |
December 04 2003 | $9.65 | $9.99 | $9.15 | $9.46 | 28,900 |
December 03 2003 | $10.95 | $10.95 | $9.63 | $9.80 | 40,928 |
December 02 2003 | $10.45 | $10.95 | $10.23 | $10.60 | 45,209 |
December 01 2003 | $9.47 | $10.32 | $9.31 | $10.25 | 61,311 |
November 28 2003 | $9.24 | $9.60 | $9.24 | $9.41 | 10,194 |
November 26 2003 | $9.50 | $9.50 | $9.16 | $9.45 | 6,520 |
November 25 2003 | $9.25 | $9.50 | $9.25 | $9.45 | 16,544 |
Daily pricing data for Research Frontiers dates back to 7/8/1986, and may be incomplete.
