Refined Energy Corp (RUU)
CSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.015 | -4.16666666667 | 0.36 | 0.37 | 0.33 | 25510 | 0.34293636 | CS |
| 4 | 0.06 | 21.0526315789 | 0.285 | 0.37 | 0.285 | 21535 | 0.34744638 | CS |
| 12 | 0.265 | 331.25 | 0.08 | 0.37 | 0.08 | 38177 | 0.24606651 | CS |
| 26 | 0.285 | 475 | 0.06 | 0.37 | 0.06 | 33938 | 0.21682754 | CS |
| 52 | 0.285 | 475 | 0.06 | 0.37 | 0.06 | 33938 | 0.21682754 | CS |
| 156 | 0.285 | 475 | 0.06 | 0.37 | 0.06 | 33938 | 0.21682754 | CS |
| 260 | 0.285 | 475 | 0.06 | 0.37 | 0.06 | 33938 | 0.21682754 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722027900 | 0.3449999 | 0.0149999 | 4.55 | 0.33 | 0.37 | 0.33 | 16384 |
| 1721941500 | 0.33 | -0.02 | -5.71 | 0.33 | 0.33 | 0.33 | 1038 |
| 1721855100 | 0.35 | 0.02 | 6.06 | 0.33 | 0.35 | 0.33 | 64500 |
| 1721768700 | 0.33 | -0.03 | -8.33 | 0.33 | 0.355 | 0.33 | 35500 |
| 1721682300 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1721423100 | 0.36 | 0.0150001 | 4.35 | 0.36 | 0.36 | 0.36 | 1000 |
| 1721336700 | 0.3449999 | 0 | 0.00 | 0.33 | 0.3449999 | 0.33 | 6000 |
| 1721250300 | 0.3449999 | -0.005 | -1.43 | 0.3449999 | 0.3449999 | 0.3449999 | 15700 |
| 1721163900 | 0.35 | 0.0050001 | 1.45 | 0.32 | 0.35 | 0.32 | 17250 |
| 1721077500 | 0.3449999 | 0.0249999 | 7.81 | 0.3449999 | 0.3449999 | 0.3449999 | 1230 |
| 1720818300 | 0.32 | -0.03 | -8.57 | 0.325 | 0.325 | 0.32 | 2743 |
| 1720731900 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 75 |
| 1720645500 | 0.35 | 0 | 0.00 | 0.32 | 0.35 | 0.32 | 51010 |
| 1720559100 | 0.35 | 0.01 | 2.94 | 0.31 | 0.35 | 0.31 | 84319 |
| 1720472700 | 0.34 | -0.03 | -8.11 | 0.33 | 0.34 | 0.33 | 6539 |
| 1720213500 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 55 |
| 1720127100 | 0.37 | 0.02 | 5.71 | 0.35 | 0.37 | 0.35 | 5105 |
| 1720040700 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1719954300 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1719608700 | 0.35 | 0.07 | 25.00 | 0.2849999 | 0.35 | 0.2849999 | 52502 |
| 1719522300 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 125 |
| 1719435900 | 0.28 | 0.05 | 21.74 | 0.27 | 0.28 | 0.25 | 73183 |
| 1719349500 | 0.23 | 0.015 | 6.98 | 0.23 | 0.23 | 0.23 | 85500 |
| 1719263100 | 0.215 | -0.045 | -17.31 | 0.215 | 0.215 | 0.215 | 3125 |
| 1719003900 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 10000 |
| 1718917500 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 146525 |
| 1718831100 | 0.26 | -0.01 | -3.70 | 0.27 | 0.27 | 0.26 | 95000 |
| 1718744700 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 57009 |
| 1718658300 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 28500 |
| 1718399100 | 0.27 | 0.02 | 8.00 | 0.25 | 0.27 | 0.25 | 33500 |
| 1718312700 | 0.25 | -0.02 | -7.41 | 0.255 | 0.27 | 0.25 | 70500 |
| 1718226300 | 0.27 | -0.05 | -15.63 | 0.25 | 0.28 | 0.25 | 43500 |
| 1718139900 | 0.32 | 0.07 | 28.00 | 0.3 | 0.32 | 0.3 | 4510 |
| 1718053440 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 22000 |
| 1717794300 | 0.25 | -0.01 | -3.85 | 0.25 | 0.25 | 0.25 | 12000 |
| 1717707900 | 0.26 | -0.02 | -7.14 | 0.26 | 0.26 | 0.26 | 5000 |
| 1717621500 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1717535100 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.2049999 | 89000 |
| 1717448700 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 22000 |
| 1717189500 | 0.28 | 0.03 | 12.00 | 0.25 | 0.28 | 0.25 | 43111 |
| 1717103100 | 0.25 | 0.01 | 4.17 | 0.25 | 0.25 | 0.2 | 32500 |
| 1717016700 | 0.24 | -0.01 | -4.00 | 0.25 | 0.255 | 0.24 | 124400 |
| 1716930300 | 0.25 | 0.1 | 66.67 | 0.155 | 0.25 | 0.155 | 80861 |
| 1716843900 | 0.15 | 0.05 | 50.00 | 0.13 | 0.15 | 0.13 | 19042 |
| 1716584700 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1716498300 | 0.1 | -0.025 | -20.00 | 0.1 | 0.1 | 0.1 | 203271 |
| 1716411900 | 0.125 | 0 | 0.00 | 0.125 | 0.125 | 0.125 | 0 |
| 1716325500 | 0.125 | 0.045 | 56.25 | 0.115 | 0.125 | 0.115 | 6287 |
| 1715979900 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1715893500 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1715807100 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 12042 |
| 1715720700 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1715634300 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 87075 |
| 1715375100 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 1025 |
| 1715288700 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 500 |
| 1715202300 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1715115900 | 0.08 | -0.04 | -33.33 | 0.08 | 0.08 | 0.08 | 500 |
| 1715029500 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
| 1714770300 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
| 1714683900 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
| 1714597500 | 0.12 | 0.03 | 33.33 | 0.12 | 0.12 | 0.12 | 1125 |
| 1714511100 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1714424700 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
