Refined Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 8, 2025	0.28	0.29	0.25	0.28	0.28	21.37%	109,760
Dec 5, 2025	0.20	0.23	0.20	0.23	0.23	5.41%	-
Dec 4, 2025	0.22	0.25	0.22	0.22	0.22	-18.38%	44,700
Dec 3, 2025	0.23	0.27	0.23	0.27	0.27	-13.92%	10,400
Dec 2, 2025	0.23	0.32	0.23	0.32	0.32	-	8,000
Dec 1, 2025	0.30	0.32	0.30	0.32	0.32	5.33%	61,800
Nov 28, 2025	0.29	0.30	0.29	0.30	0.30	0.67%	7,400
Nov 27, 2025	0.24	0.30	0.24	0.30	0.30	9.56%	10,908
Nov 26, 2025	0.20	0.28	0.20	0.27	0.27	8.80%	210
Nov 25, 2025	0.25	0.25	0.25	0.25	0.25	-10.71%	10,000
Nov 24, 2025	0.31	0.31	0.28	0.28	0.28	6.87%	3,976
Nov 21, 2025	0.27	0.28	0.26	0.26	0.26	14.91%	270,257
Nov 20, 2025	0.22	0.27	0.22	0.23	0.23	-16.79%	3,010
Nov 19, 2025	0.22	0.27	0.22	0.27	0.27	24.55%	384
Nov 18, 2025	0.22	0.22	0.22	0.22	0.22	-29.94%	-
Nov 17, 2025	0.30	0.31	0.25	0.31	0.31	45.37%	113,479