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.

DateOpenCloseChangeLowHighVolume
2022-08-0915.5615.57↑$0.01 (0.06%)15.1115.5731.02K
2022-08-0815.3115.54↑$0.23 (1.50%)15.1315.6857.12K
2022-08-0515.3115.31↑$0.00 (0.00%)15.0515.4725.23K
2022-08-0414.7015.31↑$0.61 (4.15%)14.5415.3460.33K
2022-08-0314.3914.66↑$0.27 (1.88%)14.3914.7054.64K
2022-08-0214.3014.28↓$0.02 (-0.14%)14.2414.3843.93K
2022-08-0114.2814.26↓$0.02 (-0.14%)13.8714.32138.16K
2022-07-2914.0614.22↑$0.16 (1.14%)14.0614.3349.41K
2022-07-2814.1714.19↑$0.02 (0.14%)14.0314.3263.31K
2022-07-2714.2914.17↓$0.12 (-0.84%)14.0514.3432.28K
2022-07-2614.3814.20↓$0.18 (-1.25%)14.1814.3823.37K
2022-07-2514.6514.24↓$0.41 (-2.80%)14.1514.7838.24K
2022-07-2214.4214.48↑$0.06 (0.42%)14.3515.4337.48K
2022-07-2114.6214.47↓$0.15 (-1.03%)14.3614.8225.09K
2022-07-2014.5514.48↓$0.07 (-0.48%)14.3514.6030.35K
2022-07-1914.6114.50↓$0.11 (-0.75%)14.4914.9418.38K
2022-07-1814.6814.57↓$0.11 (-0.75%)14.5014.8322.82K
2022-07-1514.3014.51↑$0.21 (1.47%)14.1514.6137.48K
2022-07-1414.4014.28↓$0.12 (-0.83%)14.2014.5136.32K
2022-07-1314.6014.68↑$0.08 (0.55%)14.6014.7417.79K
2022-07-1214.7614.60↓$0.16 (-1.08%)14.5714.9423.31K
2022-07-1114.9214.67↓$0.25 (-1.68%)14.6714.9218.26K
2022-07-0815.0014.92↓$0.08 (-0.53%)14.8715.0316.18K
2022-07-0715.0614.97↓$0.09 (-0.60%)14.8415.3131.90K
2022-07-0615.0314.85↓$0.18 (-1.20%)14.7715.0424.74K
2022-07-0515.0114.95↓$0.06 (-0.40%)14.8715.5458.84K
2022-07-0115.0615.17↑$0.11 (0.73%)15.0015.3144.79K
2022-06-3015.5015.06↓$0.44 (-2.84%)14.9515.50116.06K
2022-06-2915.4515.54↑$0.09 (0.58%)15.2915.5563.79K
2022-06-2816.1615.97↓$0.19 (-1.18%)15.9516.3589.87K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

micmic

$REFI take us to the moon
lets goooooo

0 Like Report
rikishiiiii

$REFI I’m not saying you guys are a bunch of whores
but I’m also not not saying it

0 Like Report
kairaae

$REFI almost time for the running

0 Like Report