The closing price for Research Frontiers (REFR) in 2009 was $3.79, on December 31, 2009. It was up 79.6% for the year. The latest price is $1.11.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $3.63 | $3.79 | $3.59 | $3.79 | 11,480 |
December 30 2009 | $3.70 | $3.77 | $3.62 | $3.63 | 19,300 |
December 29 2009 | $3.69 | $3.97 | $3.54 | $3.72 | 31,934 |
December 28 2009 | $3.68 | $3.74 | $3.60 | $3.70 | 20,693 |
December 24 2009 | $3.89 | $3.89 | $3.72 | $3.75 | 6,400 |
December 23 2009 | $3.92 | $3.92 | $3.71 | $3.71 | 18,020 |
December 22 2009 | $3.75 | $3.99 | $3.75 | $3.99 | 13,713 |
December 21 2009 | $3.93 | $3.95 | $3.75 | $3.75 | 17,410 |
December 18 2009 | $3.79 | $3.93 | $3.75 | $3.93 | 21,384 |
December 17 2009 | $3.90 | $3.92 | $3.70 | $3.92 | 22,777 |
December 16 2009 | $3.65 | $3.90 | $3.65 | $3.87 | 58,284 |
December 15 2009 | $3.61 | $3.74 | $3.51 | $3.70 | 17,537 |
December 14 2009 | $3.74 | $3.74 | $3.60 | $3.62 | 13,775 |
December 11 2009 | $3.73 | $3.75 | $3.60 | $3.71 | 16,596 |
December 10 2009 | $3.78 | $3.80 | $3.72 | $3.76 | 31,615 |
December 09 2009 | $3.80 | $3.80 | $3.75 | $3.77 | 4,050 |
December 08 2009 | $3.82 | $3.87 | $3.76 | $3.80 | 29,608 |
December 07 2009 | $3.95 | $3.95 | $3.80 | $3.84 | 13,952 |
December 04 2009 | $3.87 | $3.99 | $3.87 | $3.96 | 9,300 |
December 03 2009 | $3.87 | $3.92 | $3.87 | $3.90 | 10,067 |
December 02 2009 | $3.85 | $3.87 | $3.81 | $3.81 | 8,253 |
December 01 2009 | $3.96 | $3.97 | $3.81 | $3.81 | 26,018 |
November 30 2009 | $3.86 | $4.01 | $3.83 | $3.87 | 11,608 |
November 27 2009 | $3.91 | $3.98 | $3.82 | $3.91 | 1,500 |
November 25 2009 | $4.10 | $4.10 | $3.90 | $3.90 | 5,082 |
Daily pricing data for Research Frontiers dates back to 7/8/1986, and may be incomplete.
