Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Chicago Atlantic Real Estate Finance Inc | REFI | NASDAQ | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
15.99 | 15.875 | 16.015 | 15.99 | 15.92 |
REFI Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 15.56 | 16.015 | 15.52 | 15.77 | 75,054 | 0.43 | 2.76% |
1 Month | 15.57 | 16.015 | 15.1496 | 15.56 | 77,812 | 0.42 | 2.70% |
3 Months | 15.89 | 16.49 | 15.1496 | 15.87 | 93,621 | 0.10 | 0.63% |
6 Months | 14.47 | 17.65 | 14.35 | 15.90 | 89,712 | 1.52 | 10.50% |
1 Year | 13.95 | 17.65 | 13.67 | 15.47 | 95,320 | 2.04 | 14.62% |
3 Years | 16.40 | 20.30 | 12.91 | 15.72 | 77,802 | -0.41 | -2.50% |
5 Years | 16.40 | 20.30 | 12.91 | 15.72 | 77,802 | -0.41 | -2.50% |
REFI 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
04 May 2024 | 15.99 | 0.07 | 0.44% | 15.99 | 16.015 | 15.875 | 83,508 |
03 May 2024 | 15.92 | 0.09 | 0.57% | 15.85 | 15.96 | 15.7699 | 71,694 |
02 May 2024 | 15.83 | 0.09 | 0.57% | 15.80 | 15.9386 | 15.6801 | 99,023 |
01 May 2024 | 15.74 | 0.06 | 0.38% | 15.67 | 15.78 | 15.52 | 54,313 |
30 Apr 2024 | 15.68 | 0.03 | 0.19% | 15.71 | 15.7875 | 15.66 | 80,045 |
27 Apr 2024 | 15.65 | 0.09 | 0.58% | 15.56 | 15.67 | 15.52 | 70,197 |
26 Apr 2024 | 15.56 | -0.15 | -0.95% | 15.62 | 15.7392 | 15.52 | 59,487 |
25 Apr 2024 | 15.71 | 0.03 | 0.19% | 15.70 | 15.77 | 15.59 | 69,855 |
24 Apr 2024 | 15.68 | 0.05 | 0.32% | 15.62 | 15.76 | 15.56 | 66,698 |
23 Apr 2024 | 15.63 | 0.14 | 0.90% | 15.54 | 15.68 | 15.43 | 49,976 |
20 Apr 2024 | 15.49 | 0.13 | 0.85% | 15.30 | 15.53 | 15.30 | 57,168 |
19 Apr 2024 | 15.36 | 0.05 | 0.33% | 15.35 | 15.48 | 15.31 | 62,067 |
18 Apr 2024 | 15.31 | 0.03 | 0.20% | 15.36 | 15.56 | 15.29 | 103,458 |
17 Apr 2024 | 15.28 | -0.09 | -0.59% | 15.38 | 15.42 | 15.22 | 68,796 |
16 Apr 2024 | 15.37 | -0.10 | -0.65% | 15.47 | 15.525 | 15.2119 | 123,215 |
13 Apr 2024 | 15.47 | -0.19 | -1.21% | 15.65 | 15.74 | 15.42 | 87,409 |
12 Apr 2024 | 15.66 | 0.42 | 2.76% | 15.48 | 15.71 | 15.37 | 105,489 |
11 Apr 2024 | 15.24 | -0.47 | -2.99% | 15.52 | 15.54 | 15.1496 | 123,480 |
10 Apr 2024 | 15.71 | 0.10 | 0.64% | 15.70 | 15.71 | 15.51 | 78,800 |
09 Apr 2024 | 15.61 | -0.11 | -0.70% | 15.63 | 15.79 | 15.59 | 66,132 |
06 Apr 2024 | 15.72 | 0.16 | 1.03% | 15.57 | 15.73 | 15.55 | 58,930 |
05 Apr 2024 | 15.56 | -0.05 | -0.32% | 15.72 | 15.75 | 15.52 | 80,092 |