Refined Energy Corp. (RRUUF)
OTCMKTS
· Delayed Price · Currency is USD
0.2381
-0.0020 (-0.83%)
At close: Jun 20, 2025
Refined Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -9.24% | 4,702 |
| Jun 20, 2025 | 0.17 | 0.24 | 0.17 | 0.24 | 0.24 | -0.83% | 10,565 |
| Jun 18, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -4.76% | 6,973 |
| Jun 17, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -3.00% | 6,793 |
| Jun 16, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 7.26% | 26,780 |
| Jun 13, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 8.36% | 252 |
| Jun 12, 2025 | 0.16 | 0.22 | 0.16 | 0.22 | 0.22 | -7.68% | 796 |
| Jun 11, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 2.28% | 5,261 |
| Jun 10, 2025 | 0.25 | 0.25 | 0.22 | 0.24 | 0.24 | 1.63% | 9,349 |
| Jun 9, 2025 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 25.34% | 17,616 |
| Jun 6, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 9.03% | 7,031 |
| Jun 5, 2025 | 0.14 | 0.19 | 0.14 | 0.17 | 0.17 | -5.75% | 7,384 |
| Jun 4, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | 5.30% | 9,594 |
| Jun 3, 2025 | 0.13 | 0.17 | 0.13 | 0.17 | 0.17 | 30.45% | 7,888 |
| Jun 2, 2025 | 0.16 | 0.16 | 0.12 | 0.13 | 0.13 | -6.40% | 61,884 |
| May 30, 2025 | 0.13 | 0.16 | 0.13 | 0.14 | 0.14 | -3.43% | 2,724 |
| May 29, 2025 | 0.16 | 0.17 | 0.13 | 0.15 | 0.15 | -2.87% | 12,925 |
| May 28, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 4.17% | 11,263 |
| May 27, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -0.69% | 22,787 |
| May 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -10.49% | 12,110 |
| May 22, 2025 | 0.13 | 0.17 | 0.13 | 0.16 | 0.16 | -19.00% | 6,495 |
| 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 | 5.72% | 22,050 |
| May 14, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 0.44% | 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 | 15.33% | 3,452 |
| May 1, 2025 | 0.18 | 0.20 | 0.15 | 0.17 | 0.17 | -4.97% | 3,886 |
| 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 | -24.70% | 24,142 |
| Apr 24, 2025 | 0.26 | 0.26 | 0.19 | 0.20 | 0.20 | -15.31% | 9,918 |
| Apr 23, 2025 | 0.22 | 0.24 | 0.17 | 0.24 | 0.24 | 10.89% | 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 | 4.00% | 73,655 |
| Apr 9, 2025 | 0.18 | 0.21 | 0.18 | 0.20 | 0.20 | 0.81% | 3,525 |
| Apr 8, 2025 | 0.21 | 0.22 | 0.15 | 0.20 | 0.20 | 12.20% | 37,378 |