Refined Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	0.28	0.28	0.25	0.26	0.26	-8.77%	101,838
Jun 11, 2026	0.28	0.29	0.28	0.29	0.29	-1.72%	7,500
Jun 10, 2026	0.29	0.30	0.27	0.29	0.29	-	50,500
Jun 9, 2026	0.25	0.33	0.25	0.29	0.29	18.37%	508,725
Jun 8, 2026	0.24	0.28	0.24	0.25	0.25	-2.00%	109,000
Jun 5, 2026	0.25	0.25	0.25	0.25	0.25	4.17%	1,000
Jun 4, 2026	0.24	0.25	0.24	0.24	0.24	-2.04%	33,000
Jun 3, 2026	0.22	0.27	0.22	0.25	0.25	-	297,624
Jun 2, 2026	0.30	0.30	0.25	0.25	0.25	-18.33%	22,865
Jun 1, 2026	0.35	0.35	0.30	0.30	0.30	-11.76%	29,858
May 29, 2026	0.34	0.35	0.34	0.34	0.34	-	4,433
May 28, 2026	0.35	0.35	0.32	0.34	0.34	-	20,500
May 27, 2026	0.36	0.36	0.33	0.34	0.34	-1.45%	50,500
May 26, 2026	0.37	0.37	0.35	0.35	0.35	-6.76%	25,000
May 25, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	19,552
May 22, 2026	0.39	0.39	0.38	0.38	0.38	4.11%	1,500
May 21, 2026	0.39	0.39	0.36	0.37	0.37	-6.41%	11,299
May 20, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	14,114
May 19, 2026	0.42	0.42	0.40	0.40	0.40	-8.05%	60,953
May 15, 2026	0.43	0.44	0.43	0.44	0.44	3.57%	51,500
May 14, 2026	0.40	0.43	0.39	0.42	0.42	6.33%	88,007
May 13, 2026	0.41	0.41	0.40	0.40	0.40	-2.47%	4,500
May 12, 2026	0.41	0.41	0.41	0.41	0.41	-1.22%	2,000
May 11, 2026	0.41	0.41	0.40	0.41	0.41	2.50%	15,500
May 8, 2026	0.41	0.41	0.40	0.40	0.40	-	38,360
May 7, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	14,007
May 6, 2026	0.41	0.41	0.41	0.41	0.41	1.23%	2,000
May 5, 2026	0.41	0.41	0.40	0.41	0.41	-	6,500
May 4, 2026	0.41	0.42	0.41	0.41	0.41	2.53%	120,556
May 1, 2026	0.41	0.41	0.40	0.40	0.40	-2.47%	10,006
Apr 30, 2026	0.42	0.42	0.41	0.41	0.41	-	4,000
Apr 29, 2026	0.41	0.41	0.40	0.41	0.41	-1.22%	6,500
Apr 28, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	14,500
Apr 27, 2026	0.43	0.43	0.38	0.42	0.42	-1.19%	77,603
Apr 24, 2026	0.43	0.43	0.42	0.42	0.42	1.20%	23,500
Apr 23, 2026	0.42	0.42	0.41	0.42	0.42	-2.35%	13,433
Apr 22, 2026	0.44	0.44	0.43	0.43	0.43	-1.16%	20,500
Apr 21, 2026	0.43	0.45	0.43	0.43	0.43	1.18%	35,116
Apr 20, 2026	0.42	0.43	0.39	0.43	0.43	2.41%	50,500
Apr 17, 2026	0.42	0.42	0.41	0.42	0.42	-3.49%	12,000
Apr 16, 2026	0.44	0.45	0.43	0.43	0.43	1.18%	44,000
Apr 15, 2026	0.46	0.46	0.42	0.43	0.43	-5.56%	86,895
Apr 14, 2026	0.43	0.48	0.43	0.45	0.45	8.43%	112,000
Apr 13, 2026	0.42	0.43	0.39	0.42	0.42	-	208,125
Apr 10, 2026	0.49	0.49	0.41	0.42	0.42	-14.43%	116,332
Apr 9, 2026	0.50	0.50	0.49	0.49	0.49	-1.02%	4,900
Apr 8, 2026	0.50	0.51	0.48	0.49	0.49	2.08%	278,000
Apr 7, 2026	0.54	0.54	0.48	0.48	0.48	-9.43%	83,248
Apr 6, 2026	0.54	0.56	0.53	0.53	0.53	-5.36%	11,100
Apr 2, 2026	0.60	0.60	0.56	0.56	0.56	-8.20%	62,500