Skip to main content
Chicago Atlantic Real Estate Finance, Inc. (REFI)
NASDAQ: REFI · Real-Time Price · USD
15.98
+0.19 (1.20%)
Dec 20, 2024, 4:00 PM EST - Market closed

REFI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202415.7016.0315.6915.9815.981.20%244,351
Dec 19, 202415.9016.0015.7515.7915.790.19%116,820
Dec 18, 202416.0716.1015.6515.7615.76-2.05%173,393
Dec 17, 202416.2016.2016.0116.0916.09-0.56%133,805
Dec 16, 202416.1816.2416.1416.1816.180.19%115,571
Dec 13, 202416.1116.1616.0416.1516.150.06%132,378
Dec 12, 202416.2016.2416.1216.1416.14-0.19%108,787
Dec 11, 202416.2016.2316.1216.1716.17-0.12%102,959
Dec 10, 202416.1916.2716.1316.1916.19-94,111
Dec 9, 202415.9716.2515.9616.1916.191.12%139,207
Dec 6, 202416.2416.2415.9516.0116.01-1.23%164,142
Dec 5, 202416.0316.2315.9416.2116.211.31%146,603
Dec 4, 202416.0716.0715.9616.0016.00-0.50%82,596
Dec 3, 202416.2016.2316.0016.0816.08-0.74%56,877
Dec 2, 202416.0816.2215.9616.2016.200.56%187,523
Nov 29, 202416.0916.1416.0316.1116.110.12%42,338
Nov 27, 202416.0916.1816.0516.0916.090.31%70,844
Nov 26, 202416.1116.1116.0216.0416.04-0.31%58,971
Nov 25, 202416.0916.2016.0716.0916.090.25%70,543
Nov 22, 202416.0016.0915.9716.0516.050.50%50,127
Nov 21, 202415.9016.0015.8915.9715.970.44%73,705
Nov 20, 202415.8615.9015.7515.9015.900.06%53,471
Nov 19, 202415.8015.9215.7415.8915.890.57%46,252
Nov 18, 202415.7515.8515.7415.8015.800.57%51,860
Nov 15, 202415.6815.7115.5515.7115.710.77%62,639
Nov 14, 202415.5915.6415.4715.5915.590.39%72,412
Nov 13, 202415.6115.6415.4915.5315.53-0.70%68,273
Nov 12, 202415.6615.7015.5615.6415.64-0.06%89,576
Nov 11, 202415.7415.8015.6115.6515.65-1.07%101,535
Nov 8, 202415.8515.9115.7715.8215.820.32%77,628
Nov 7, 202415.6615.9515.4615.7715.771.22%130,467
Nov 6, 202415.4315.5915.3315.5815.582.16%131,183
Nov 5, 202415.1415.2615.1015.2515.250.79%45,858
Nov 4, 202415.1315.2215.0715.1315.130.67%86,525
Nov 1, 202415.1615.1615.0015.0315.03-0.60%59,870
Oct 31, 202415.3315.3715.1015.1215.12-1.18%70,801
Oct 30, 202415.2515.3315.2415.3015.300.46%36,528
Oct 29, 202415.2115.2615.1515.2315.23-0.26%59,727
Oct 28, 202415.3015.3515.2315.2715.270.33%72,141
Oct 25, 202415.4715.4815.2215.2215.22-1.23%63,153
Oct 24, 202415.3715.4315.3415.4115.410.13%56,079
Oct 23, 202415.4415.4415.3115.3915.390.07%52,794
Oct 22, 202415.4015.4315.3515.3815.38-0.52%49,361
Oct 21, 202415.5415.6115.4315.4615.46-0.90%53,317
Oct 18, 202415.7215.7415.5715.6015.60-0.70%43,090
Oct 17, 202415.8415.8415.6915.7115.71-0.44%90,209
Oct 16, 202415.7615.8515.7115.7815.780.70%94,999
Oct 15, 202415.7615.7815.6715.6715.67-0.44%95,785
Oct 14, 202415.5815.7715.5815.7415.741.22%89,364
Oct 11, 202415.5215.6415.5215.5515.550.26%54,825
Oct 10, 202415.4115.5115.3715.5115.510.26%70,825
Oct 9, 202415.4415.5615.4315.4715.470.59%55,683
Oct 8, 202415.3915.4015.3215.3815.38-0.06%59,156
Oct 7, 202415.4515.4515.3115.3915.39-0.19%38,440
Oct 4, 202415.4815.4915.3515.4215.420.19%52,592
Oct 3, 202415.3515.4615.3215.3915.390.26%64,711
Oct 2, 202415.4315.4415.2715.3515.35-0.26%81,493
Oct 1, 202415.4815.4815.2515.3915.39-0.77%102,979
Sep 30, 202415.6215.7815.4415.5115.51-3.36%123,872
Sep 27, 202415.9516.0815.9216.0515.581.13%93,104
Sep 26, 202415.9016.0315.8315.8715.400.57%81,671
Sep 25, 202415.8915.9415.7715.7815.32-0.57%94,183
Sep 24, 202415.9315.9515.8415.8715.400.13%77,185
Sep 23, 202415.8615.9615.7715.8515.380.57%62,596
Sep 20, 202415.6615.9115.6615.7615.30-1.19%142,085
Sep 19, 202416.0616.0715.8815.9515.480.38%170,112
Sep 18, 202415.9516.0315.8715.8915.42-0.06%113,762
Sep 17, 202416.1416.1415.8515.9015.43-1.49%156,628
Sep 16, 202415.9916.1415.9216.1415.671.45%80,091
Sep 13, 202415.8715.9315.8115.9115.440.89%45,378
Sep 12, 202415.6615.7915.6115.7715.311.09%41,940
Sep 11, 202415.7515.8015.4515.6015.14-1.33%38,736
Sep 10, 202415.6715.8115.6015.8115.350.64%42,211
Sep 9, 202415.6815.8615.6215.7115.250.26%61,250
Sep 6, 202415.7715.7815.5115.6715.21-0.51%52,610
Sep 5, 202415.7615.9015.1115.7515.29-0.06%79,009
Sep 4, 202415.7715.8515.7215.7615.30-0.19%39,340
Sep 3, 202415.9015.9015.7715.7915.33-0.69%61,693
Aug 30, 202415.8915.9115.8115.9015.430.38%46,224
Aug 29, 202415.7515.8815.7115.8415.370.25%53,155
Aug 28, 202415.8715.9215.7915.8015.34-0.82%40,832
Aug 27, 202416.0516.0515.8915.9315.46-0.50%50,116
Aug 26, 202416.0016.0215.9416.0115.540.63%84,770
Aug 23, 202415.6315.9815.6215.9115.442.65%66,257
Aug 22, 202415.6515.7315.5015.5015.04-0.90%51,420
Aug 21, 202415.5015.6515.4215.6415.180.97%46,681
Aug 20, 202415.5515.6315.4115.4915.03-39,217
Aug 19, 202415.5015.5515.4315.4915.03-0.06%60,401
Aug 16, 202415.3515.5115.3515.5015.041.17%93,423
Aug 15, 202415.3415.4415.2215.3214.870.92%85,231
Aug 14, 202415.0115.1814.9915.1814.730.93%83,864
Aug 13, 202415.1315.1414.9415.0414.60-0.13%103,768
Aug 12, 202414.9415.1214.9415.0614.621.48%84,469
Aug 9, 202415.2515.2514.8214.8414.40-2.62%98,739
Aug 8, 202415.3015.3915.1715.2414.791.06%78,778
Aug 7, 202415.4415.6515.0815.0814.64-2.39%91,328
Aug 6, 202415.3115.6215.2415.4515.001.44%68,388
Aug 5, 202415.3715.4215.0215.2314.78-3.67%131,720
Aug 2, 202415.6715.8915.6015.8115.350.13%104,927
Aug 1, 202415.9915.9915.5115.7915.33-1.19%128,929