Advertisement
Advertisement
U.S. markets close in 2 hours 51 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Chicago Atlantic Real Estate Finance, Inc. (REFI)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
Visitors trend2W10W
15.98-0.05 (-0.28%)
As of 12:59PM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202216.1616.3515.9815.9815.9836,929
Jun 27, 202216.0316.8015.8716.0216.0251,500
Jun 24, 202216.0016.1815.5115.6815.68163,000
Jun 23, 202216.1516.2615.9316.0516.0579,200
Jun 22, 202216.0716.1815.6515.9815.9848,100
Jun 21, 202216.1316.9515.9616.0716.07101,100
Jun 17, 202215.9616.2215.9616.1416.1480,200
Jun 16, 202216.1016.1015.9116.0216.0278,000
Jun 15, 202215.9017.1615.9016.2916.29117,500
Jun 14, 202216.1016.1015.9016.0016.0078,300
Jun 13, 202216.6016.9015.7416.0216.0268,500
Jun 10, 202216.8516.8516.4616.7116.7141,400
Jun 09, 202217.3417.4316.9316.9416.9495,800
Jun 08, 202217.8517.8617.2217.3717.3748,200
Jun 07, 202217.7517.9317.2817.9217.9264,500
Jun 06, 202217.2617.8017.2317.4517.4528,700
Jun 03, 202217.0617.4217.0617.2317.2332,400
Jun 02, 202217.1817.2617.0517.2217.2210,200
Jun 01, 202216.9617.2616.8717.1717.1718,700
May 31, 202216.9917.5016.4717.0317.0332,600
May 27, 202217.0217.7516.9517.0017.0061,400
May 26, 202216.8017.0916.5916.9916.9947,700
May 25, 202217.0117.0116.5016.6416.6437,200
May 24, 202216.2017.1015.7417.0717.0775,100
May 23, 202215.0716.2115.0716.1416.14123,900
May 20, 202215.2815.2914.7814.8814.8884,600
May 19, 202215.5515.6914.9915.2415.2463,600
May 18, 202216.0516.0515.5515.6215.6230,400
May 17, 202216.1016.1015.7315.8115.8193,100
May 16, 202215.9816.1315.8716.0516.0554,700
May 13, 202216.1116.4515.9316.0716.07167,500
May 12, 202216.2416.2715.9116.1316.13172,600
May 11, 202216.1516.2015.8516.0716.07110,500
May 10, 202216.5716.6415.7616.0616.06132,800
May 09, 202215.6917.2815.5016.4316.43108,100
May 06, 202216.8416.8415.7015.8415.8440,700
May 05, 202216.8116.9216.1016.3016.3053,600
May 04, 202216.9517.2116.3916.9716.9766,100
May 03, 202217.1517.1516.6616.8316.8331,700
May 02, 202217.7517.7916.9417.1117.1132,600
Apr 29, 202217.9717.9717.5317.7917.7929,700
Apr 28, 202217.5518.0117.3217.7017.7030,100
Apr 27, 202217.3917.5917.3017.3317.3320,300
Apr 26, 202218.5618.5617.2617.3617.3667,100
Apr 25, 202217.6918.8517.6918.6618.6640,600
Apr 22, 202218.0818.0817.8017.8317.8324,900
Apr 21, 202218.6718.9517.8218.1618.1625,400
Apr 20, 202217.9418.7817.9018.6318.6336,100
Apr 19, 202217.9318.1717.8117.9717.9715,600
Apr 18, 202217.8617.9017.6017.6717.6723,800
Apr 14, 202218.3018.5017.5717.6317.6326,600
Apr 13, 202217.8818.4217.6018.3018.3015,400
Apr 12, 202217.5017.7617.4517.6717.6723,800
Apr 11, 202217.3017.5017.1917.4017.4011,500
Apr 08, 202217.4917.4917.1217.3117.3119,500
Apr 07, 202217.6817.6917.1517.4217.4231,100
Apr 06, 202217.5817.8517.5117.5117.5129,600
Apr 05, 202217.5517.7517.5417.6717.6720,600
Apr 04, 202218.1618.1617.8517.8917.8912,500
Apr 01, 202217.5118.1917.5118.1818.1827,600
Mar 31, 202217.6717.9017.6117.7317.7322,100
Mar 30, 202218.3818.4717.6117.7817.7832,000
Mar 30, 20220.4 Dividend
Mar 29, 202218.3018.8918.3018.7918.3957,300
Mar 28, 202218.1719.4218.1718.4418.0536,200
Mar 25, 202218.5418.6018.1218.2217.8319,900
Mar 24, 202217.6018.3517.6018.0817.7043,500
Mar 23, 202217.5618.3417.5517.6017.2343,700
Mar 22, 202217.7017.8717.2717.5617.19113,400
Mar 21, 202217.0117.7217.0117.6417.26147,600
Mar 18, 202218.5018.7816.8317.0116.65881,000
Mar 17, 202218.4518.8818.1018.2917.90139,600
Mar 16, 202217.7618.9817.6618.8918.49139,100
Mar 15, 202217.8919.0017.5017.7917.4177,000
Mar 14, 202218.0320.0017.4017.8317.4571,600
Mar 11, 202218.2019.5918.0118.0617.6883,900
Mar 10, 202218.1619.6717.7517.9617.5863,800
Mar 09, 202219.4819.5118.0018.0017.62114,300
Mar 08, 202219.8420.0518.8319.0318.62100,400
Mar 07, 202219.5220.0519.2419.8019.38124,200
Mar 04, 202219.6819.7818.5919.2318.8248,600
Mar 03, 202219.6019.7919.1619.6519.2336,400
Mar 02, 202219.5020.0919.5019.8419.4247,800
Mar 01, 202220.0920.2018.1220.1319.70123,300
Feb 28, 202219.6420.2118.9220.2119.78197,600
Feb 25, 202218.7519.4018.1019.2518.84133,900
Feb 24, 202218.8919.2718.2518.9218.5278,000
Feb 23, 202218.3519.1018.3518.7918.39140,500
Feb 22, 202218.2418.6318.0018.2817.8934,600
Feb 18, 202218.8118.9718.3118.3918.0022,000
Feb 17, 202219.0019.2718.8818.9918.5923,800
Feb 16, 202219.0019.2218.7919.1318.7226,300
Feb 15, 202218.5819.2918.5218.8418.4432,300
Feb 14, 202219.2619.3018.5218.7318.3339,800
Feb 11, 202219.1319.4018.9919.3918.9850,500
Feb 10, 202218.7919.3518.7619.1518.7445,400
Feb 09, 202219.0419.6018.7618.9918.5930,700
Feb 08, 202219.0819.7018.8018.9818.5837,800
Feb 07, 202219.1319.6418.8019.1818.7742,200
Feb 04, 202219.1519.6318.9019.0018.6030,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement