Chicago Atlantic Real Estate Finance Inc (REFI) Historical Stock Data
15.99 ↑0.07 (0.44%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, REFI is down -0.10% a day on average. There have been 17 days where Chicago Atlantic Real Estate Finance Inc closed green and 13 days where REFI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 15.99 | 15.99 | ↑$0.00 (0.00%) | 15.88 | 16.02 | 83.51K |
| 2024-05-02 | 15.85 | 15.92 | ↑$0.07 (0.44%) | 15.77 | 15.96 | 71.69K |
| 2024-05-01 | 15.80 | 15.83 | ↑$0.03 (0.19%) | 15.68 | 15.94 | 99.02K |
| 2024-04-30 | 15.67 | 15.74 | ↑$0.07 (0.45%) | 15.52 | 15.78 | 54.31K |
| 2024-04-29 | 15.71 | 15.68 | ↓$0.03 (-0.19%) | 15.66 | 15.79 | 80.05K |
| 2024-04-26 | 15.56 | 15.65 | ↑$0.09 (0.58%) | 15.52 | 15.67 | 70.21K |
| 2024-04-25 | 15.62 | 15.56 | ↓$0.06 (-0.38%) | 15.52 | 15.74 | 59.74K |
| 2024-04-24 | 15.70 | 15.71 | ↑$0.01 (0.06%) | 15.59 | 15.77 | 69.86K |
| 2024-04-23 | 15.62 | 15.68 | ↑$0.06 (0.38%) | 15.56 | 15.76 | 66.70K |
| 2024-04-22 | 15.54 | 15.63 | ↑$0.09 (0.58%) | 15.43 | 15.68 | 49.98K |
| 2024-04-19 | 15.30 | 15.49 | ↑$0.19 (1.24%) | 15.30 | 15.53 | 57.17K |
| 2024-04-18 | 15.35 | 15.36 | ↑$0.01 (0.07%) | 15.33 | 15.48 | 62.07K |
| 2024-04-17 | 15.36 | 15.31 | ↓$0.05 (-0.33%) | 15.29 | 15.56 | 103.46K |
| 2024-04-16 | 15.38 | 15.28 | ↓$0.10 (-0.65%) | 15.22 | 15.42 | 68.84K |
| 2024-04-15 | 15.47 | 15.37 | ↓$0.10 (-0.65%) | 15.21 | 15.53 | 123.22K |
| 2024-04-12 | 15.65 | 15.47 | ↓$0.18 (-1.15%) | 15.42 | 15.74 | 87.46K |
| 2024-04-11 | 15.48 | 15.66 | ↑$0.18 (1.16%) | 15.37 | 15.71 | 105.49K |
| 2024-04-10 | 15.52 | 15.24 | ↓$0.28 (-1.80%) | 15.15 | 15.54 | 123.56K |
| 2024-04-09 | 15.70 | 15.71 | ↑$0.01 (0.06%) | 15.51 | 15.71 | 78.80K |
| 2024-04-08 | 15.63 | 15.61 | ↓$0.02 (-0.13%) | 15.59 | 15.79 | 66.13K |
| 2024-04-05 | 15.57 | 15.72 | ↑$0.15 (0.96%) | 15.55 | 15.73 | 59.08K |
| 2024-04-04 | 15.72 | 15.56 | ↓$0.16 (-1.02%) | 15.52 | 15.75 | 80.09K |
| 2024-04-03 | 15.57 | 15.61 | ↑$0.04 (0.26%) | 15.55 | 15.66 | 73.23K |
| 2024-04-02 | 15.60 | 15.62 | ↑$0.02 (0.13%) | 15.51 | 15.63 | 110.70K |
| 2024-04-01 | 15.71 | 15.59 | ↓$0.12 (-0.76%) | 15.50 | 15.74 | 149.28K |
| 2024-03-28 | 15.69 | 15.77 | ↑$0.08 (0.51%) | 15.68 | 15.88 | 159.40K |
| 2024-03-27 | 15.83 | 15.69 | ↓$0.14 (-0.88%) | 15.61 | 15.86 | 155.30K |
| 2024-03-26 | 16.39 | 16.09 | ↓$0.30 (-1.83%) | 16.07 | 16.40 | 207.11K |
| 2024-03-25 | 16.12 | 16.24 | ↑$0.12 (0.74%) | 16.12 | 16.31 | 112.27K |
| 2024-03-22 | 16.29 | 16.12 | ↓$0.17 (-1.04%) | 16.09 | 16.32 | 136.74K |
Create an account or log in to view more rows.
$REFI I think I like this stock more everyday
$REFI we always finish green after a red week. Less go!
$REFI unstoppable up wow
$REFI to the moon!
$REFI is going to have a run next month
$REFI we’re fucked tomorrow boys
$REFI let it ride
$REFI buy the dip were blasting off
$REFI buying all the dips.
$REFI I like it