Refined Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.65	0.65	0.60	0.61	0.61	-7.58%	40,525
Mar 19, 2026	0.61	0.67	0.57	0.66	0.66	6.45%	89,648
Mar 18, 2026	0.61	0.62	0.61	0.62	0.62	1.64%	37,000
Mar 17, 2026	0.65	0.65	0.60	0.61	0.61	-4.69%	34,000
Mar 16, 2026	0.64	0.66	0.64	0.64	0.64	3.23%	153,700
Mar 13, 2026	0.62	0.62	0.62	0.62	0.62	-	25,000
Mar 12, 2026	0.62	0.62	0.62	0.62	0.62	-	1,000
Mar 11, 2026	0.63	0.63	0.60	0.62	0.62	-3.13%	5,150
Mar 10, 2026	0.62	0.67	0.62	0.64	0.64	6.67%	167,925
Mar 9, 2026	0.68	0.70	0.57	0.60	0.60	-1.64%	292,700
Mar 6, 2026	0.56	0.68	0.56	0.61	0.61	10.91%	204,925
Mar 5, 2026	0.59	0.59	0.55	0.55	0.55	-5.17%	67,500
Mar 4, 2026	0.57	0.58	0.57	0.58	0.58	1.75%	14,500
Mar 3, 2026	0.58	0.58	0.57	0.57	0.57	-1.72%	31,500
Mar 2, 2026	0.58	0.58	0.58	0.58	0.58	-	31,000
Feb 27, 2026	0.62	0.62	0.58	0.58	0.58	-6.45%	83,464
Feb 26, 2026	0.63	0.64	0.53	0.62	0.62	-1.59%	247,051
Feb 25, 2026	0.63	0.63	0.59	0.63	0.63	-	55,500
Feb 24, 2026	0.62	0.63	0.61	0.63	0.63	-1.56%	30,500
Feb 23, 2026	0.62	0.64	0.62	0.64	0.64	6.67%	121,525
Feb 20, 2026	0.60	0.62	0.60	0.60	0.60	-	55,000
Feb 19, 2026	0.59	0.60	0.58	0.60	0.60	-	20,050
Feb 18, 2026	0.60	0.62	0.58	0.60	0.60	-	59,250
Feb 17, 2026	0.63	0.63	0.60	0.60	0.60	-1.64%	99,541
Feb 13, 2026	0.60	0.61	0.57	0.61	0.61	7.02%	98,770
Feb 12, 2026	0.62	0.62	0.57	0.57	0.57	-8.06%	29,320
Feb 11, 2026	0.62	0.63	0.58	0.62	0.62	3.33%	71,782
Feb 10, 2026	0.64	0.64	0.60	0.60	0.60	-6.25%	65,112
Feb 9, 2026	0.69	0.69	0.63	0.64	0.64	-4.48%	129,161
Feb 6, 2026	0.62	0.67	0.62	0.67	0.67	4.69%	67,685
Feb 5, 2026	0.62	0.65	0.59	0.64	0.64	-3.03%	142,000
Feb 4, 2026	0.68	0.69	0.61	0.66	0.66	-4.35%	98,164
Feb 3, 2026	0.70	0.72	0.66	0.69	0.69	-1.43%	143,549
Feb 2, 2026	0.64	0.70	0.63	0.70	0.70	11.11%	245,000
Jan 30, 2026	0.61	0.63	0.60	0.63	0.63	1.61%	38,800
Jan 29, 2026	0.65	0.82	0.62	0.62	0.62	1.64%	302,517
Jan 28, 2026	0.66	0.66	0.50	0.61	0.61	-16.44%	1,604,173
Jan 27, 2026	0.80	0.81	0.70	0.73	0.73	-15.12%	143,793
Jan 26, 2026	0.82	0.95	0.81	0.86	0.86	-8.51%	541,840
Jan 23, 2026	0.95	0.97	0.93	0.94	0.94	-1.05%	112,452
Jan 22, 2026	0.93	0.96	0.90	0.95	0.95	-	164,001
Jan 21, 2026	1.03	1.03	0.82	0.95	0.95	-2.06%	533,027
Jan 20, 2026	1.05	1.09	0.71	0.97	0.97	-11.82%	864,113
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