Chicago Atlantic Real Estate Finance Inc (REFI) Historical Stock Data

15.29 ↓0.16 (-1.04%)
As of May 29, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, REFI is down -0.14% a day on average. There have been 14 days where Chicago Atlantic Real Estate Finance Inc closed green and 16 days where REFI closed red.

DateOpenCloseChangeLowHighVolume
2024-05-2915.3915.29↓$0.10 (-0.65%)15.2715.5059.41K
2024-05-2815.6315.45↓$0.18 (-1.15%)15.4315.6557.21K
2024-05-2415.4715.68↑$0.21 (1.36%)15.4615.7170.48K
2024-05-2315.5715.45↓$0.12 (-0.77%)15.3715.7159.89K
2024-05-2215.6715.50↓$0.17 (-1.08%)15.5015.7351.18K
2024-05-2115.7015.67↓$0.03 (-0.19%)15.6015.7955.98K
2024-05-2015.7515.73↓$0.02 (-0.13%)15.7015.8666.06K
2024-05-1715.7415.71↓$0.03 (-0.19%)15.5515.86248.15K
2024-05-1615.8015.59↓$0.21 (-1.33%)15.5015.82129.79K
2024-05-1515.9115.81↓$0.10 (-0.63%)15.7915.9665.08K
2024-05-1415.8215.83↑$0.01 (0.06%)15.7615.9877.25K
2024-05-1315.8715.74↓$0.13 (-0.82%)15.6815.8758.23K
2024-05-1015.7415.73↓$0.01 (-0.06%)15.6415.7641.02K
2024-05-0915.5915.67↑$0.08 (0.51%)15.5015.6965.02K
2024-05-0815.8315.57↓$0.26 (-1.64%)15.3515.89521.60K
2024-05-0715.9015.92↑$0.02 (0.13%)15.8716.05100.19K
2024-05-0616.0515.95↓$0.10 (-0.62%)15.9516.1387.46K
2024-05-0315.9915.99↑$0.00 (0.00%)15.8816.0283.51K
2024-05-0215.8515.92↑$0.07 (0.44%)15.7715.9671.69K
2024-05-0115.8015.83↑$0.03 (0.19%)15.6815.9499.02K
2024-04-3015.6715.74↑$0.07 (0.45%)15.5215.7854.31K
2024-04-2915.7115.68↓$0.03 (-0.19%)15.6615.7980.05K
2024-04-2615.5615.65↑$0.09 (0.58%)15.5215.6770.21K
2024-04-2515.6215.56↓$0.06 (-0.38%)15.5215.7459.74K
2024-04-2415.7015.71↑$0.01 (0.06%)15.5915.7769.86K
2024-04-2315.6215.68↑$0.06 (0.38%)15.5615.7666.70K
2024-04-2215.5415.63↑$0.09 (0.58%)15.4315.6849.98K
2024-04-1915.3015.49↑$0.19 (1.24%)15.3015.5357.17K
2024-04-1815.3515.36↑$0.01 (0.07%)15.3315.4862.07K
2024-04-1715.3615.31↓$0.05 (-0.33%)15.2915.56103.46K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

gangganggang

$REFI I think I like this stock more everyday

0 Like Report
a

$REFI buying all the dips.

0 Like Report