Refined Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	0.52	0.52	0.44	0.46	0.46	-2.37%	35,128
Feb 10, 2026	0.48	0.48	0.45	0.47	0.47	-1.85%	20,015
Feb 9, 2026	0.52	0.52	0.45	0.48	0.48	1.34%	50,192
Feb 6, 2026	0.48	0.52	0.44	0.47	0.47	-0.21%	26,882
Feb 5, 2026	0.48	0.48	0.43	0.47	0.47	1.42%	34,913
Feb 4, 2026	0.52	0.52	0.44	0.46	0.46	-8.80%	49,173
Feb 3, 2026	0.56	0.56	0.47	0.51	0.51	1.70%	110,068
Feb 2, 2026	0.46	0.54	0.46	0.50	0.50	12.44%	86,686
Jan 30, 2026	0.44	0.47	0.44	0.45	0.45	-6.45%	12,009
Jan 29, 2026	0.55	0.55	0.38	0.48	0.48	3.46%	54,491
Jan 28, 2026	0.49	0.52	0.37	0.46	0.46	-17.47%	1,480,809
Jan 27, 2026	0.65	0.65	0.53	0.56	0.56	-12.38%	86,193
Jan 26, 2026	0.71	0.71	0.60	0.64	0.64	-9.09%	462,853
Jan 23, 2026	0.80	0.80	0.68	0.70	0.70	2.94%	82,991
Jan 22, 2026	0.75	0.75	0.67	0.68	0.68	2.44%	80,825
Jan 21, 2026	0.72	0.72	0.60	0.66	0.66	-2.38%	79,902
Jan 20, 2026	0.67	0.78	0.52	0.68	0.68	3.03%	225,370
Jan 16, 2026	0.60	0.67	0.60	0.66	0.66	12.05%	474,836
Jan 15, 2026	0.58	0.59	0.54	0.59	0.59	9.07%	256,319
Jan 14, 2026	0.52	0.54	0.52	0.54	0.54	8.00%	221,551
Jan 13, 2026	0.50	0.50	0.47	0.50	0.50	1.21%	72,494
Jan 12, 2026	0.50	0.52	0.47	0.49	0.49	2.92%	30,233
Jan 9, 2026	0.49	0.49	0.45	0.48	0.48	1.87%	70,631
Jan 8, 2026	0.45	0.48	0.45	0.47	0.47	9.58%	184,444
Jan 7, 2026	0.42	0.43	0.42	0.43	0.43	-4.87%	5,242
Jan 6, 2026	0.41	0.46	0.40	0.45	0.45	11.38%	70,381
Jan 5, 2026	0.32	0.43	0.32	0.41	0.41	-3.38%	28,439
Jan 2, 2026	0.31	0.42	0.31	0.42	0.42	18.31%	1,747
Dec 31, 2025	0.40	0.41	0.36	0.36	0.35	-4.05%	14,713
Dec 30, 2025	0.41	0.42	0.37	0.37	0.37	-5.59%	9,159
Dec 29, 2025	0.40	0.41	0.38	0.39	0.39	7.96%	10,537
Dec 26, 2025	0.29	0.36	0.29	0.36	0.36	2.25%	907
Dec 24, 2025	0.41	0.41	0.36	0.36	0.35	-8.25%	6,280
Dec 23, 2025	0.39	0.40	0.38	0.39	0.39	4.88%	12,214
Dec 22, 2025	0.28	0.39	0.28	0.37	0.37	12.85%	11,638
Dec 19, 2025	0.28	0.35	0.28	0.33	0.33	-3.85%	13,873
Dec 18, 2025	0.34	0.34	0.34	0.34	0.34	-0.50%	5,134
Dec 17, 2025	0.28	0.34	0.28	0.34	0.34	3.14%	15,742
Dec 16, 2025	0.34	0.34	0.33	0.33	0.33	-3.13%	1,275
Dec 15, 2025	0.32	0.34	0.32	0.34	0.34	6.81%	3,531
Dec 12, 2025	0.32	0.32	0.32	0.32	0.32	-0.47%	624
Dec 11, 2025	0.32	0.33	0.32	0.32	0.32	-3.36%	12,726
Dec 10, 2025	0.26	0.33	0.26	0.33	0.33	15.51%	3,820
Dec 9, 2025	0.28	0.30	0.28	0.29	0.29	10.85%	9,188
Dec 8, 2025	0.33	0.33	0.26	0.26	0.26	-3.70%	7,473
Dec 5, 2025	0.29	0.29	0.27	0.27	0.27	-20.59%	27,765
Dec 4, 2025	0.32	0.34	0.29	0.34	0.34	19.30%	14,326
Dec 3, 2025	0.28	0.29	0.27	0.29	0.29	1.35%	1,970
Dec 2, 2025	0.32	0.34	0.28	0.28	0.28	-18.94%	21,253
Dec 1, 2025	0.28	0.36	0.17	0.35	0.35	20.12%	10,402