Skip to main content
Refined Energy Corp. (CSE:RUU)
Canada flag Canada · Delayed Price · Currency is CAD
0.465
-0.075 (-13.89%)
Feb 21, 2025, 4:00 PM EST

Refined Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.520.530.440.47--13.89%336,075
Feb 20, 20250.560.580.530.54--1.82%168,053
Feb 19, 20250.570.580.540.55--1.79%162,715
Feb 18, 20250.600.600.560.56--3.45%356,862
Feb 14, 20250.590.590.550.58-5.45%276,642
Feb 13, 20250.630.630.540.55--14.06%220,340
Feb 12, 20250.620.640.600.64--121,702
Feb 11, 20250.610.650.600.64-6.67%328,789
Feb 10, 20250.570.620.550.60-11.11%199,062
Feb 7, 20250.580.600.540.54--3.57%87,200
Feb 6, 20250.600.600.560.56--8.20%170,006
Feb 5, 20250.610.620.580.61--1.61%122,747
Feb 4, 20250.600.620.590.62--109,873
Feb 3, 20250.620.640.600.62--370,356
Jan 31, 20250.620.630.590.62-3.33%214,152
Jan 30, 20250.630.630.530.60--4.76%118,730
Jan 29, 20250.610.640.580.63-6.78%715,153
Jan 28, 20250.530.600.530.59-15.69%593,283
Jan 27, 20250.490.510.490.51-6.25%300,463
Jan 24, 20250.440.480.420.48-15.66%530,168
Jan 23, 20250.400.420.370.42-13.70%115,500
Jan 22, 20250.410.420.370.37--10.98%210,780
Jan 21, 20250.410.420.400.41-5.13%222,570
Jan 20, 20250.370.400.370.39-11.43%172,151
Jan 17, 20250.310.350.300.35-16.67%58,290
Jan 16, 20250.300.340.300.30--16.67%19,000
Jan 15, 20250.340.360.320.36-5.88%103,652
Jan 14, 20250.340.360.280.34-6.25%62,747
Jan 13, 20250.340.340.320.32--5.88%22,500
Jan 10, 20250.320.350.300.34-9.68%110,333
Jan 9, 20250.200.320.200.31-100.00%190,421
Jan 8, 20250.160.160.160.16--8.82%9,500
Jan 7, 20250.170.170.170.17-3.03%2,000
Jan 6, 20250.170.170.170.17--2,250
Jan 3, 20250.170.170.170.17--5.71%13,601
Jan 2, 20250.180.180.180.18--1,750
Dec 31, 20240.180.180.180.18-6.06%28,371
Dec 30, 20240.170.170.170.17--5.71%500
Dec 27, 20240.180.180.180.18-16.67%3,000
Dec 24, 20240.150.150.150.15---
Dec 23, 20240.150.150.150.15---
Dec 20, 20240.150.150.150.15---
Dec 19, 20240.150.150.150.15---
Dec 18, 20240.140.160.140.15--25.00%12,115
Dec 17, 20240.200.200.200.20--8,500
Dec 16, 20240.200.200.200.20---
Dec 13, 20240.200.200.200.20---
Dec 12, 20240.200.200.200.20---
Dec 11, 20240.200.200.200.20---
Dec 10, 20240.200.200.200.20-25.00%2,500
Dec 9, 20240.160.160.160.16-6.67%3,500
Dec 6, 20240.150.150.150.15---
Dec 5, 20240.150.150.150.15--25.00%42,733
Dec 4, 20240.180.200.180.20-25.00%70,268
Dec 3, 20240.160.160.160.16---
Dec 2, 20240.160.160.160.16--20.00%1,000
Nov 29, 20240.200.200.200.20---
Nov 28, 20240.200.200.200.20---
Nov 27, 20240.200.200.200.20---
Nov 26, 20240.200.200.200.20---
Nov 25, 20240.200.200.200.20-5.26%13,000
Nov 22, 20240.190.190.190.19---
Nov 21, 20240.190.190.190.19---
Nov 20, 20240.190.190.190.19--13.64%10,000
Nov 19, 20240.210.220.210.22-4.76%46,206
Nov 18, 20240.210.210.210.21-5.00%13,500
Nov 15, 20240.200.200.200.20--2.44%36,452
Nov 14, 20240.210.210.210.21--1,000
Nov 13, 20240.220.220.210.21--24.07%3,000
Nov 12, 20240.270.270.270.27--1.82%6,500
Nov 11, 20240.250.290.250.28-14.58%13,000
Nov 8, 20240.300.300.240.24-6.67%6,125
Nov 7, 20240.300.300.230.23--18.18%12,100
Nov 6, 20240.280.280.280.28---
Nov 5, 20240.280.280.280.28---
Nov 4, 20240.280.280.280.28-10.00%2,425
Nov 1, 20240.250.250.250.25-13.64%54,875
Oct 31, 20240.240.250.220.22--8.33%226,500
Oct 30, 20240.240.240.240.24---
Oct 29, 20240.240.240.240.24---
Oct 28, 20240.240.240.240.24--2.04%1,517
Oct 25, 20240.250.250.250.25---
Oct 24, 20240.250.250.250.25-2.08%10,500
Oct 23, 20240.240.240.240.24--2.04%2,045
Oct 22, 20240.250.250.250.25--2.00%11,139
Oct 21, 20240.240.250.240.25-4.17%12,500
Oct 18, 20240.200.240.200.24--2.04%32,025
Oct 17, 20240.250.250.250.25---
Oct 16, 20240.250.250.250.25---
Oct 15, 20240.210.250.210.25-22.50%11,000
Oct 11, 20240.200.200.200.20---
Oct 10, 20240.200.200.200.20---
Oct 9, 20240.200.200.200.20---
Oct 8, 20240.200.200.200.20---
Oct 7, 20240.210.210.200.20--4.76%4,681
Oct 4, 20240.210.210.210.21-2.44%2,000
Oct 3, 20240.210.210.210.21---
Oct 2, 20240.210.210.210.21--2.38%6,830
Oct 1, 20240.210.210.210.21--4.55%1,100
Sep 30, 20240.220.220.220.22--1,000