Refined Energy Corp Historical Data - RUU

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.1	-27.7777777778	0.36	0.37	0.26	53388	0.30964374	CS
4	-0.235	-47.4747474747	0.495	0.495	0.26	53566	0.37660907	CS
12	0.09	52.9411764706	0.17	0.65	0.155	143189	0.50923164	CS
26	0.05	23.8095238095	0.21	0.65	0.135	73449	0.48560322	CS
52	0.18	225	0.08	0.65	0.08	49127	0.42552597	CS
156	0.2	333.333333333	0.06	0.65	0.06	49658	0.41645841	CS
260	0.2	333.333333333	0.06	0.65	0.06	49658	0.41645841	CS

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1743455100	0.28	-0.06	-17.65	0.36	0.36	0.27	153005
1743195900	0.34	-0.02	-5.56	0.37	0.37	0.34	10550
1743109500	0.36	0.02	5.88	0.36	0.37	0.35	35603
1743023100	0.34	-0.01	-2.86	0.33	0.34	0.33	31280
1742936700	0.35	-0.005	-1.41	0.36	0.36	0.34	36500
1742850300	0.355	-0.01	-2.74	0.355	0.355	0.355	17500
1742591100	0.365	-0.015	-3.95	0.38	0.38	0.365	52566
1742504700	0.38	0	0.00	0.39	0.39	0.365	62000
1742418300	0.38	0.0950001	33.33	0.29	0.4	0.29	50500
1742331900	0.2849999	0.0049999	1.79	0.29	0.3	0.28	52727
1742245500	0.28	-0.105	-27.27	0.35	0.35	0.28	114313
1741986300	0.385	-0.01	-2.53	0.4	0.4	0.385	14050
1741899900	0.395	-0.025	-5.95	0.425	0.425	0.395	31000
1741813500	0.42	-0.03	-6.67	0.45	0.45	0.42	37600
1741727100	0.45	-0.01	-2.17	0.47	0.47	0.435	54628
1741640700	0.46	-0.005	-1.08	0.47	0.475	0.46	102156
1741385100	0.465	-0.005	-1.06	0.47	0.475	0.455	53500
1741298700	0.47	0.005	1.08	0.47	0.48	0.465	53500
1741212300	0.465	-0.005	-1.06	0.47	0.48	0.44	67075
1741125900	0.47	-0.005	-1.05	0.495	0.495	0.46	41275
1741039500	0.475	0.01	2.15	0.48	0.52	0.475	187200
1740780300	0.465	0.015	3.33	0.465	0.47	0.45	71500
1740693900	0.45	-0.05	-10.00	0.49	0.49	0.45	23773
1740607500	0.5	0.04	8.70	0.46	0.52	0.46	123667
1740521100	0.46	0.005	1.10	0.46	0.475	0.455	104337
1740434700	0.455	-0.01	-2.15	0.5	0.5	0.455	64520
1740175500	0.465	-0.075	-13.89	0.52	0.53	0.435	336075
1740089100	0.54	-0.01	-1.82	0.56	0.58	0.53	168053
1740002700	0.55	-0.01	-1.79	0.5699999	0.58	0.54	162715
1739916300	0.56	-0.02	-3.45	0.6	0.6	0.56	356862
1739570700	0.58	0.03	5.45	0.59	0.59	0.55	276642
1739484300	0.55	-0.09	-14.06	0.63	0.63	0.54	220340
1739397900	0.64	0	0.00	0.62	0.64	0.6	121702
1739311500	0.64	0.04	6.67	0.61	0.65	0.6	328789
1739225100	0.6	0.06	11.11	0.5699999	0.62	0.55	199062
1738965900	0.54	-0.02	-3.57	0.58	0.6	0.54	87200
1738879500	0.56	-0.05	-8.20	0.6	0.6	0.56	170006
1738793100	0.61	-0.01	-1.61	0.61	0.62	0.58	122747
1738706700	0.62	0	0.00	0.6	0.62	0.59	109873
1738620300	0.62	0	0.00	0.62	0.64	0.6	370356
1738361100	0.62	0.02	3.33	0.62	0.63	0.59	214152
1738274700	0.6	-0.03	-4.76	0.63	0.63	0.53	118730
1738188300	0.63	0.04	6.78	0.61	0.64	0.58	715153
1738101900	0.59	0.08	15.69	0.53	0.6	0.53	593283
1738015500	0.51	0.03	6.25	0.49	0.51	0.49	300463
1737756300	0.48	0.065	15.66	0.44	0.48	0.42	530168
1737669900	0.415	0.05	13.70	0.395	0.415	0.365	115500
1737583500	0.365	-0.045	-10.98	0.4099999	0.42	0.365	210780
1737497100	0.4099999	0.0199999	5.13	0.4099999	0.42	0.4	222570
1737410700	0.39	0.04	11.43	0.37	0.4	0.37	172151
1737151500	0.35	0.05	16.67	0.31	0.35	0.3	58290
1737065100	0.3	-0.06	-16.67	0.3	0.335	0.3	19000
1736978700	0.36	0.02	5.88	0.34	0.36	0.315	103652
1736892300	0.34	0.02	6.25	0.34	0.355	0.275	62747
1736805900	0.32	-0.02	-5.88	0.34	0.34	0.32	22500
1736546700	0.34	0.03	9.68	0.32	0.35	0.3	110333
1736460300	0.31	0.155	100.00	0.195	0.32	0.195	190421
1736373900	0.155	-0.015	-8.82	0.155	0.155	0.155	9500
1736287500	0.17	0.005	3.03	0.17	0.17	0.17	2000
1736201100	0.165	0	0.00	0.165	0.165	0.165	2250
1735941900	0.165	-0.01	-5.71	0.165	0.165	0.165	13601
1735855500	0.175	0	0.00	0.175	0.175	0.175	1750

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Refined Energy Corp (RUU)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Refined Energy Corp (RUU) Historical

Refined Energy Corp (RUU)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free