Chicago Atlantic Real Estate Finance Inc (REFI) Historical Stock Data
15.21 ↓0.36 (-2.31%)
As of August 10, 2022, 12:34pm EST.
Historical Data
In the past 30 trading days, REFI is down -0.20% a day on average. There have been 12 days where Chicago Atlantic Real Estate Finance Inc closed green and 18 days where REFI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 15.56 | 15.57 | ↑$0.01 (0.06%) | 15.11 | 15.57 | 31.02K |
| 2022-08-08 | 15.31 | 15.54 | ↑$0.23 (1.50%) | 15.13 | 15.68 | 57.12K |
| 2022-08-05 | 15.31 | 15.31 | ↑$0.00 (0.00%) | 15.05 | 15.47 | 25.23K |
| 2022-08-04 | 14.70 | 15.31 | ↑$0.61 (4.15%) | 14.54 | 15.34 | 60.33K |
| 2022-08-03 | 14.39 | 14.66 | ↑$0.27 (1.88%) | 14.39 | 14.70 | 54.64K |
| 2022-08-02 | 14.30 | 14.28 | ↓$0.02 (-0.14%) | 14.24 | 14.38 | 43.93K |
| 2022-08-01 | 14.28 | 14.26 | ↓$0.02 (-0.14%) | 13.87 | 14.32 | 138.16K |
| 2022-07-29 | 14.06 | 14.22 | ↑$0.16 (1.14%) | 14.06 | 14.33 | 49.41K |
| 2022-07-28 | 14.17 | 14.19 | ↑$0.02 (0.14%) | 14.03 | 14.32 | 63.31K |
| 2022-07-27 | 14.29 | 14.17 | ↓$0.12 (-0.84%) | 14.05 | 14.34 | 32.28K |
| 2022-07-26 | 14.38 | 14.20 | ↓$0.18 (-1.25%) | 14.18 | 14.38 | 23.37K |
| 2022-07-25 | 14.65 | 14.24 | ↓$0.41 (-2.80%) | 14.15 | 14.78 | 38.24K |
| 2022-07-22 | 14.42 | 14.48 | ↑$0.06 (0.42%) | 14.35 | 15.43 | 37.48K |
| 2022-07-21 | 14.62 | 14.47 | ↓$0.15 (-1.03%) | 14.36 | 14.82 | 25.09K |
| 2022-07-20 | 14.55 | 14.48 | ↓$0.07 (-0.48%) | 14.35 | 14.60 | 30.35K |
| 2022-07-19 | 14.61 | 14.50 | ↓$0.11 (-0.75%) | 14.49 | 14.94 | 18.38K |
| 2022-07-18 | 14.68 | 14.57 | ↓$0.11 (-0.75%) | 14.50 | 14.83 | 22.82K |
| 2022-07-15 | 14.30 | 14.51 | ↑$0.21 (1.47%) | 14.15 | 14.61 | 37.48K |
| 2022-07-14 | 14.40 | 14.28 | ↓$0.12 (-0.83%) | 14.20 | 14.51 | 36.32K |
| 2022-07-13 | 14.60 | 14.68 | ↑$0.08 (0.55%) | 14.60 | 14.74 | 17.79K |
| 2022-07-12 | 14.76 | 14.60 | ↓$0.16 (-1.08%) | 14.57 | 14.94 | 23.31K |
| 2022-07-11 | 14.92 | 14.67 | ↓$0.25 (-1.68%) | 14.67 | 14.92 | 18.26K |
| 2022-07-08 | 15.00 | 14.92 | ↓$0.08 (-0.53%) | 14.87 | 15.03 | 16.18K |
| 2022-07-07 | 15.06 | 14.97 | ↓$0.09 (-0.60%) | 14.84 | 15.31 | 31.90K |
| 2022-07-06 | 15.03 | 14.85 | ↓$0.18 (-1.20%) | 14.77 | 15.04 | 24.74K |
| 2022-07-05 | 15.01 | 14.95 | ↓$0.06 (-0.40%) | 14.87 | 15.54 | 58.84K |
| 2022-07-01 | 15.06 | 15.17 | ↑$0.11 (0.73%) | 15.00 | 15.31 | 44.79K |
| 2022-06-30 | 15.50 | 15.06 | ↓$0.44 (-2.84%) | 14.95 | 15.50 | 116.06K |
| 2022-06-29 | 15.45 | 15.54 | ↑$0.09 (0.58%) | 15.29 | 15.55 | 63.79K |
| 2022-06-28 | 16.16 | 15.97 | ↓$0.19 (-1.18%) | 15.95 | 16.35 | 89.87K |
Create an account or log in to view more rows.
$REFI oversold! Buy the dip
$REFI my lotto for earnings
$REFI cup and handle dont play
$REFI hello
please hold.
$REFI take us to the moon
lets goooooo
$REFI Like if you’re a bull
$REFI I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$REFI almost time for the running