Skip to main content
Refined Energy Corp. (CSE: RUU)
Canada flag Canada · Delayed Price · Currency is CAD
0.390
+0.040 (11.43%)
Jan 20, 2025, 3:52 PM EST

Refined Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20250.410.420.400.41-5.13%276,748
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
Sep 27, 20240.230.230.220.22-2.33%222,500
Sep 26, 20240.270.270.220.22-4.88%6,500
Sep 25, 20240.300.330.210.21--31.67%254,223
Sep 24, 20240.300.300.300.30---
Sep 23, 20240.300.300.300.30--1,057
Sep 20, 20240.300.300.300.30-7.14%5,500
Sep 19, 20240.280.280.280.28--8,500
Sep 18, 20240.240.280.240.28-40.00%58,500
Sep 17, 20240.200.200.200.20---
Sep 16, 20240.220.220.200.20--9.09%5,000
Sep 13, 20240.240.240.220.22--12.00%3,750
Sep 12, 20240.250.250.250.25--1.96%24,500
Sep 11, 20240.260.260.250.26--1.92%80,750
Sep 10, 20240.250.260.250.26-4.00%38,616
Sep 9, 20240.270.270.250.25--3.85%31,075
Sep 6, 20240.260.260.260.26---
Sep 5, 20240.260.260.260.26---
Sep 4, 20240.280.280.260.26--5.45%9,700
Sep 3, 20240.280.280.280.28--14.06%3,950
Aug 30, 20240.320.320.320.32---
Aug 29, 20240.320.320.320.32---
Aug 28, 20240.320.320.320.32---