Refined Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	0.39	0.39	0.38	0.38	-	4.11%	-
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
Apr 1, 2026	0.59	0.61	0.59	0.61	0.61	7.02%	53,000
Mar 31, 2026	0.59	0.60	0.57	0.57	0.57	-3.39%	42,201
Mar 30, 2026	0.60	0.60	0.58	0.59	0.59	-1.67%	9,108
Mar 27, 2026	0.60	0.60	0.58	0.60	0.60	1.69%	16,000
Mar 26, 2026	0.61	0.61	0.59	0.59	0.59	-1.67%	15,500
Mar 25, 2026	0.61	0.61	0.60	0.60	0.60	-3.23%	7,642
Mar 24, 2026	0.63	0.63	0.60	0.62	0.62	-	30,500
Mar 23, 2026	0.61	0.63	0.60	0.62	0.62	1.64%	64,053
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