Refined Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	0.44	0.44	0.44	0.44	-	12.24%	-
Feb 20, 2026	0.33	0.39	0.33	0.39	0.39	-	40
Feb 19, 2026	0.32	0.39	0.32	0.39	0.39	-2.00%	600
Feb 18, 2026	0.32	0.40	0.32	0.40	0.40	9.89%	100
Feb 17, 2026	0.35	0.45	0.35	0.36	0.36	35.82%	5,200
Feb 16, 2026	0.37	0.37	0.27	0.27	0.27	-23.86%	15,000
Feb 13, 2026	0.31	0.37	0.31	0.35	0.35	1.73%	5,400
Feb 12, 2026	0.33	0.44	0.33	0.35	0.35	-1.70%	17,320
Feb 11, 2026	0.35	0.40	0.35	0.35	0.35	0.57%	20,700
Feb 10, 2026	0.41	0.41	0.35	0.35	0.35	-12.50%	1,550
Feb 9, 2026	0.44	0.44	0.40	0.40	0.40	3.09%	32,948
Feb 6, 2026	0.36	0.39	0.35	0.39	0.39	-8.06%	12,834
Feb 5, 2026	0.36	0.44	0.36	0.42	0.42	1.44%	6,402
Feb 4, 2026	0.38	0.49	0.38	0.42	0.42	-5.88%	19,896
Feb 3, 2026	0.48	0.48	0.44	0.44	0.44	2.79%	11,250
Feb 2, 2026	0.38	0.46	0.35	0.43	0.43	4.88%	13,914
Jan 30, 2026	0.33	0.44	0.33	0.41	0.41	-6.82%	33,200
Jan 29, 2026	0.45	0.45	0.33	0.44	0.44	15.79%	4,210
Jan 28, 2026	0.45	0.50	0.33	0.38	0.38	-24.00%	22,986
Jan 27, 2026	0.48	0.51	0.48	0.50	0.50	-3.85%	34,500
Jan 26, 2026	0.61	0.61	0.48	0.52	0.52	-16.13%	96,421
Jan 23, 2026	0.62	0.62	0.55	0.62	0.62	0.81%	7,150
Jan 22, 2026	0.51	0.64	0.51	0.62	0.62	11.82%	31,050
Jan 21, 2026	0.60	0.65	0.51	0.55	0.55	3.77%	87,074
Jan 20, 2026	0.75	0.78	0.41	0.53	0.53	-24.29%	220,882
Jan 19, 2026	0.61	0.70	0.61	0.70	0.70	18.64%	185,500
Jan 16, 2026	0.54	0.59	0.54	0.59	0.59	13.46%	78,735
Jan 15, 2026	0.44	0.52	0.44	0.52	0.52	10.64%	30,457
Jan 14, 2026	0.37	0.50	0.37	0.47	0.47	3.98%	35,403
Jan 13, 2026	0.45	0.46	0.40	0.45	0.45	2.73%	25,557
Jan 12, 2026	0.45	0.47	0.44	0.44	0.44	7.32%	77,244
Jan 9, 2026	0.46	0.46	0.41	0.41	0.41	5.67%	30,256
Jan 8, 2026	0.32	0.43	0.32	0.39	0.39	12.79%	38,768
Jan 7, 2026	0.32	0.42	0.32	0.34	0.34	-2.27%	2,050
Jan 6, 2026	0.35	0.40	0.32	0.35	0.35	-9.28%	33,021
Jan 5, 2026	0.37	0.39	0.37	0.39	0.39	-2.02%	12,930
Jan 2, 2026	0.37	0.40	0.36	0.40	0.40	-4.81%	52,600
Dec 30, 2025	0.34	0.42	0.34	0.42	0.42	11.23%	1,598
Dec 29, 2025	0.40	0.41	0.37	0.37	0.37	5.06%	26,081
Dec 23, 2025	0.37	0.38	0.30	0.36	0.36	1.71%	22,885
Dec 22, 2025	0.22	0.35	0.22	0.35	0.35	12.18%	51,005
Dec 19, 2025	0.26	0.31	0.26	0.31	0.31	-0.64%	9,089
Dec 18, 2025	0.22	0.32	0.22	0.31	0.31	1.95%	3,600
Dec 17, 2025	0.23	0.32	0.23	0.31	0.31	-	8,800
Dec 16, 2025	0.28	0.31	0.22	0.31	0.31	9.22%	57,280
Dec 15, 2025	0.21	0.29	0.21	0.28	0.28	11.90%	23,000
Dec 12, 2025	0.22	0.25	0.22	0.25	0.25	-0.79%	-
Dec 11, 2025	0.21	0.30	0.21	0.25	0.25	0.79%	50
Dec 10, 2025	0.24	0.29	0.24	0.25	0.25	-7.35%	17,476
Dec 9, 2025	0.22	0.29	0.22	0.27	0.27	-4.23%	490