Refined Energy Corp. (RRUUF)
OTCMKTS
· Delayed Price · Currency is USD
0.2000
+0.0360 (21.95%)
May 21, 2025, 4:00 PM EDT
Refined Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 22.10% | 6,266 |
| May 20, 2025 | 0.13 | 0.16 | 0.13 | 0.16 | 0.16 | 0.80% | 19,701 |
| May 19, 2025 | 0.13 | 0.16 | 0.13 | 0.16 | 0.16 | -11.54% | 24,235 |
| May 16, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 8.12% | 812 |
| May 15, 2025 | 0.13 | 0.17 | 0.13 | 0.17 | 0.17 | 5.76% | 22,050 |
| May 14, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 0.41% | 16,049 |
| May 13, 2025 | 0.15 | 0.20 | 0.15 | 0.16 | 0.16 | 5.06% | 20,124 |
| May 12, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | 1.53% | 19,610 |
| May 9, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -7.06% | 1,420 |
| May 8, 2025 | 0.13 | 0.18 | 0.13 | 0.16 | 0.16 | -15.81% | 4,648 |
| May 7, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 12.76% | 1,186 |
| May 6, 2025 | 0.12 | 0.17 | 0.12 | 0.17 | 0.17 | -8.11% | 12,515 |
| May 5, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -5.80% | 1,395 |
| May 2, 2025 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | 15.34% | 3,452 |
| May 1, 2025 | 0.18 | 0.20 | 0.15 | 0.17 | 0.17 | -4.98% | 3,886 |
| Apr 30, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 1,556 |
| Apr 29, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 3,134 |
| Apr 28, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 19.47% | 234 |
| Apr 25, 2025 | 0.19 | 0.19 | 0.15 | 0.15 | 0.15 | -24.68% | 24,142 |
| Apr 24, 2025 | 0.26 | 0.26 | 0.19 | 0.20 | 0.20 | -15.34% | 9,918 |
| Apr 23, 2025 | 0.22 | 0.24 | 0.17 | 0.24 | 0.24 | 10.91% | 15,185 |
| Apr 22, 2025 | 0.18 | 0.26 | 0.18 | 0.21 | 0.21 | 70.50% | 19,397 |
| Apr 21, 2025 | 0.18 | 0.18 | 0.12 | 0.12 | 0.12 | 1.88% | 497 |
| Apr 17, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -30.82% | 3,033 |
| Apr 16, 2025 | 0.20 | 0.20 | 0.15 | 0.18 | 0.18 | 1.44% | 13,928 |
| Apr 15, 2025 | 0.12 | 0.17 | 0.12 | 0.17 | 0.17 | 13.50% | 769 |
| Apr 14, 2025 | 0.18 | 0.18 | 0.12 | 0.15 | 0.15 | 9.66% | 3,688 |
| Apr 11, 2025 | 0.21 | 0.21 | 0.14 | 0.14 | 0.14 | -32.85% | 12,604 |
| Apr 10, 2025 | 0.25 | 0.25 | 0.21 | 0.21 | 0.21 | 4.02% | 73,655 |
| Apr 9, 2025 | 0.18 | 0.21 | 0.18 | 0.20 | 0.20 | 0.78% | 3,525 |
| Apr 8, 2025 | 0.21 | 0.22 | 0.15 | 0.20 | 0.20 | 12.20% | 37,378 |
| Apr 7, 2025 | 0.15 | 0.22 | 0.10 | 0.18 | 0.18 | 4.49% | 59,083 |
| Apr 4, 2025 | 0.20 | 0.20 | 0.15 | 0.17 | 0.17 | -18.16% | 12,127 |
| Apr 3, 2025 | 0.17 | 0.21 | 0.14 | 0.21 | 0.21 | 42.74% | 51,389 |
| Apr 2, 2025 | 0.14 | 0.18 | 0.14 | 0.15 | 0.15 | -21.62% | 19,166 |
| Apr 1, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.63% | 3,421 |
| Mar 31, 2025 | 0.31 | 0.31 | 0.15 | 0.19 | 0.19 | -23.37% | 34,406 |
| Mar 28, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -0.82% | 13,411 |
| Mar 27, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 3.56% | 33,202 |
| Mar 26, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -2.58% | 56,728 |
| Mar 25, 2025 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | -0.68% | 16,101 |
| Mar 24, 2025 | 0.24 | 0.27 | 0.24 | 0.25 | 0.25 | 0.97% | 15,551 |
| Mar 21, 2025 | 0.23 | 0.27 | 0.23 | 0.25 | 0.25 | -8.28% | 28,511 |
| Mar 20, 2025 | 0.30 | 0.30 | 0.24 | 0.27 | 0.27 | -8.39% | 23,115 |
| Mar 19, 2025 | 0.19 | 0.30 | 0.19 | 0.29 | 0.29 | 49.89% | 81,511 |
| Mar 18, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -10.82% | 20,725 |
| Mar 17, 2025 | 0.25 | 0.25 | 0.16 | 0.22 | 0.22 | -18.94% | 88,825 |
| Mar 14, 2025 | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | -4.59% | 15,205 |
| Mar 13, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | 1.59% | 6,979 |
| Mar 12, 2025 | 0.31 | 0.33 | 0.28 | 0.28 | 0.28 | -13.04% | 53,682 |