Chicago Atlantic Real Estate Finance Inc (REFI) Historical Stock Data
16.01 ↑0.11 (0.69%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, REFI is up 0.03% 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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 16.01 | 16.01 | ↑$0.00 (0.00%) | 15.89 | 16.02 | 83.39K |
| 2024-07-25 | 16.00 | 15.90 | ↓$0.10 (-0.63%) | 15.86 | 16.04 | 98.01K |
| 2024-07-24 | 16.02 | 16.00 | ↓$0.02 (-0.12%) | 15.92 | 16.07 | 103.76K |
| 2024-07-23 | 16.08 | 16.02 | ↓$0.06 (-0.37%) | 15.96 | 16.08 | 120.69K |
| 2024-07-22 | 15.96 | 16.04 | ↑$0.08 (0.50%) | 15.88 | 16.13 | 182.09K |
| 2024-07-19 | 16.11 | 16.02 | ↓$0.09 (-0.56%) | 15.93 | 16.13 | 78.99K |
| 2024-07-18 | 16.36 | 16.11 | ↓$0.25 (-1.53%) | 15.96 | 16.47 | 95.67K |
| 2024-07-17 | 15.97 | 16.40 | ↑$0.43 (2.69%) | 15.97 | 16.45 | 118.74K |
| 2024-07-16 | 15.85 | 16.00 | ↑$0.15 (0.95%) | 15.69 | 16.00 | 160.84K |
| 2024-07-15 | 15.66 | 15.78 | ↑$0.12 (0.77%) | 15.64 | 15.82 | 142.16K |
| 2024-07-12 | 15.56 | 15.61 | ↑$0.05 (0.32%) | 15.45 | 15.83 | 121.56K |
| 2024-07-11 | 15.52 | 15.43 | ↓$0.09 (-0.58%) | 15.40 | 15.60 | 159.95K |
| 2024-07-10 | 15.33 | 15.45 | ↑$0.12 (0.78%) | 15.30 | 15.50 | 68.26K |
| 2024-07-09 | 15.29 | 15.34 | ↑$0.05 (0.33%) | 15.17 | 15.34 | 49.83K |
| 2024-07-08 | 15.26 | 15.30 | ↑$0.04 (0.26%) | 15.24 | 15.41 | 64.90K |
| 2024-07-05 | 15.32 | 15.27 | ↓$0.05 (-0.33%) | 15.19 | 15.32 | 68.09K |
| 2024-07-03 | 15.40 | 15.36 | ↓$0.04 (-0.26%) | 15.32 | 15.61 | 71.45K |
| 2024-07-02 | 15.20 | 15.37 | ↑$0.17 (1.12%) | 15.02 | 15.37 | 89.98K |
| 2024-07-01 | 15.08 | 15.03 | ↓$0.05 (-0.33%) | 15.00 | 15.33 | 123.71K |
| 2024-06-28 | 15.14 | 15.36 | ↑$0.22 (1.45%) | 15.04 | 15.40 | 229.36K |
| 2024-06-27 | 15.85 | 15.56 | ↓$0.29 (-1.83%) | 15.55 | 15.86 | 137.06K |
| 2024-06-26 | 15.78 | 15.80 | ↑$0.02 (0.13%) | 15.65 | 15.85 | 155.67K |
| 2024-06-25 | 15.66 | 15.70 | ↑$0.04 (0.26%) | 15.63 | 15.78 | 120.47K |
| 2024-06-24 | 15.73 | 15.63 | ↓$0.10 (-0.64%) | 15.62 | 15.79 | 65.99K |
| 2024-06-21 | 15.95 | 15.64 | ↓$0.31 (-1.94%) | 15.60 | 15.95 | 135.77K |
| 2024-06-20 | 15.87 | 15.70 | ↓$0.17 (-1.07%) | 15.70 | 15.88 | 88.90K |
| 2024-06-18 | 15.86 | 15.90 | ↑$0.04 (0.25%) | 15.78 | 16.00 | 148.22K |
| 2024-06-17 | 15.77 | 15.91 | ↑$0.14 (0.89%) | 15.77 | 15.91 | 95.02K |
| 2024-06-14 | 15.72 | 15.76 | ↑$0.04 (0.25%) | 15.72 | 15.95 | 83.04K |
| 2024-06-13 | 15.80 | 15.81 | ↑$0.01 (0.06%) | 15.69 | 15.86 | 50.69K |
Create an account or log in to view more rows.
$REFI what happened
$REFI Move up
let's buy
$REFI I don't know shit
but I know I'm holdin till I at least triple up
$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