Refined Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 19, 2026	1.02	1.12	1.02	1.10	1.10	18.28%	1,623,470
Jan 16, 2026	0.86	0.95	0.86	0.93	0.93	16.25%	1,397,100
Jan 15, 2026	0.76	0.82	0.76	0.80	0.80	3.90%	606,220
Jan 14, 2026	0.72	0.78	0.72	0.77	0.77	13.24%	533,129
Jan 13, 2026	0.68	0.72	0.66	0.68	0.68	3.03%	412,815
Jan 12, 2026	0.70	0.72	0.65	0.66	0.66	-1.49%	420,851
Jan 9, 2026	0.65	0.70	0.63	0.67	0.67	8.06%	130,656
Jan 8, 2026	0.58	0.69	0.58	0.62	0.62	3.33%	275,013
Jan 7, 2026	0.61	0.61	0.60	0.60	0.60	-3.23%	39,940
Jan 6, 2026	0.56	0.62	0.56	0.62	0.62	14.81%	207,250
Jan 5, 2026	0.59	0.59	0.54	0.54	0.54	-5.26%	261,734
Jan 2, 2026	0.57	0.60	0.55	0.57	0.57	5.56%	269,732
Dec 31, 2025	0.54	0.56	0.50	0.54	0.54	3.85%	64,134
Dec 30, 2025	0.57	0.58	0.52	0.52	0.52	-8.77%	155,957
Dec 29, 2025	0.56	0.57	0.55	0.57	0.57	7.55%	299,100
Dec 24, 2025	0.52	0.53	0.50	0.53	0.53	-3.64%	8,000
Dec 23, 2025	0.54	0.56	0.52	0.55	0.55	5.77%	320,678
Dec 22, 2025	0.50	0.52	0.50	0.52	0.52	5.05%	160,801
Dec 19, 2025	0.49	0.50	0.47	0.50	0.50	3.13%	87,100
Dec 18, 2025	0.48	0.48	0.47	0.48	0.48	2.13%	67,167
Dec 17, 2025	0.44	0.48	0.44	0.47	0.47	1.08%	141,147
Dec 16, 2025	0.44	0.49	0.44	0.47	0.47	6.90%	84,199
Dec 15, 2025	0.44	0.45	0.42	0.44	0.44	3.57%	92,766
Dec 12, 2025	0.44	0.46	0.42	0.42	0.42	-7.69%	33,596
Dec 11, 2025	0.44	0.46	0.43	0.46	0.46	5.81%	170,466
Dec 10, 2025	0.44	0.45	0.43	0.43	0.43	2.38%	239,263
Dec 9, 2025	0.42	0.43	0.40	0.42	0.42	5.00%	172,993
Dec 8, 2025	0.43	0.44	0.40	0.40	0.40	-6.98%	129,505
Dec 5, 2025	0.41	0.44	0.40	0.43	0.43	4.88%	170,405
Dec 4, 2025	0.40	0.45	0.40	0.41	0.41	3.80%	152,537
Dec 3, 2025	0.41	0.41	0.37	0.40	0.40	-1.25%	88,400
Dec 2, 2025	0.48	0.48	0.40	0.40	0.40	-20.00%	76,648
Dec 1, 2025	0.48	0.51	0.47	0.50	0.50	2.04%	228,183
Nov 28, 2025	0.48	0.49	0.44	0.49	0.49	4.26%	74,000
Nov 27, 2025	0.43	0.47	0.42	0.47	0.47	11.90%	94,000
Nov 26, 2025	0.41	0.43	0.41	0.42	0.42	-	54,625
Nov 25, 2025	0.40	0.43	0.39	0.42	0.42	5.00%	53,000
Nov 24, 2025	0.44	0.45	0.40	0.40	0.40	-12.09%	67,817
Nov 21, 2025	0.44	0.46	0.43	0.46	0.46	10.98%	373,700
Nov 20, 2025	0.42	0.43	0.41	0.41	0.41	3.80%	101,800
Nov 19, 2025	0.42	0.42	0.39	0.40	0.40	-7.06%	76,025
Nov 18, 2025	0.47	0.47	0.42	0.43	0.43	-13.27%	189,627
Nov 17, 2025	0.44	0.49	0.44	0.49	0.49	13.95%	311,132
Nov 14, 2025	0.40	0.50	0.38	0.43	0.43	7.50%	304,205
Nov 13, 2025	0.38	0.40	0.38	0.40	0.40	5.26%	70,750
Nov 12, 2025	0.29	0.38	0.29	0.38	0.38	35.71%	170,550
Nov 11, 2025	0.29	0.29	0.27	0.28	0.28	-1.75%	39,139
Nov 10, 2025	0.30	0.30	0.28	0.29	0.29	1.79%	105,239
Nov 7, 2025	0.31	0.31	0.28	0.28	0.28	-3.45%	54,500
Nov 6, 2025	0.30	0.30	0.28	0.29	0.29	3.57%	45,167