Chicago Atlantic Real Estate Finance, Inc. - Common Stock (NQ: REFI )

15.83 +0.40 (+2.59%)
Streaming Delayed Price Updated: 11:30 AM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 11, 2024 15.52 15.60 15.40 15.43 159,954 -0.02(-0.13%)
Jul 10, 2024 15.33 15.50 15.30 15.45 68,257 +0.11(+0.72%)
Jul 09, 2024 15.29 15.34 15.17 15.34 49,830 +0.04(+0.26%)
Jul 08, 2024 15.26 15.41 15.24 15.30 64,902 +0.03(+0.20%)
Jul 05, 2024 15.32 15.32 15.19 15.27 68,404 -0.09(-0.59%)
Jul 03, 2024 15.40 15.61 15.31 15.36 71,467 -0.01(-0.07%)
Jul 02, 2024 15.20 15.37 15.02 15.37 90,046 +0.34(+2.26%)
Jul 01, 2024 15.09 15.33 14.98 15.03 127,373 -0.33(-2.15%)
Jun 28, 2024 15.14 15.40 15.04 15.36 246,807 +0.27(+1.79%)
Jun 27, 2024 15.37 15.38 15.08 15.09 141,325 -0.23(-1.52%)
Jun 26, 2024 15.30 15.37 15.18 15.32 160,522 +0.10(+0.64%)
Jun 25, 2024 15.19 15.30 15.16 15.23 123,949 +0.07(+0.45%)
Jun 24, 2024 15.25 15.31 15.15 15.16 68,041 -0.01(-0.06%)
Jun 21, 2024 15.47 15.47 15.13 15.17 140,002 -0.06(-0.38%)
Jun 20, 2024 15.39 15.40 15.23 15.23 91,666 -0.19(-1.26%)
Jun 18, 2024 15.38 15.52 15.30 15.42 152,844 -0.01(-0.06%)
Jun 17, 2024 15.29 15.43 15.29 15.43 97,980 +0.15(+0.95%)
Jun 14, 2024 15.25 15.47 15.24 15.28 85,649 -0.05(-0.32%)
Jun 13, 2024 15.32 15.38 15.22 15.33 52,269 +0.03(+0.19%)
Jun 12, 2024 15.40 15.44 15.26 15.30 90,329 +0.10(+0.64%)
Jun 11, 2024 15.13 15.29 15.13 15.21 73,467 +0.02(+0.13%)
Jun 10, 2024 15.20 15.29 15.13 15.19 64,290 +0.00(+0.00%)
Jun 07, 2024 15.21 15.25 15.10 15.19 57,230 +0.02(+0.13%)
Jun 06, 2024 15.15 15.27 15.13 15.17 46,571 -0.04(-0.26%)
Jun 05, 2024 15.19 15.23 15.09 15.21 47,746 +0.08(+0.51%)
Jun 04, 2024 15.13 15.23 15.08 15.13 62,092 -0.09(-0.57%)
Jun 03, 2024 15.25 15.35 15.05 15.22 69,557 -0.01(-0.06%)
May 31, 2024 15.08 15.25 15.08 15.23 47,392 +0.18(+1.23%)
May 30, 2024 14.91 15.10 14.89 15.04 50,145 +0.21(+1.44%)
May 29, 2024 14.93 15.03 14.81 14.83 61,263 -0.16(-1.04%)
May 28, 2024 15.16 15.18 14.96 14.98 58,990 -0.22(-1.47%)
May 24, 2024 15.00 15.24 14.99 15.21 72,679 +0.22(+1.49%)
May 23, 2024 15.10 15.24 14.91 14.98 61,757 -0.05(-0.32%)
May 22, 2024 15.20 15.25 15.03 15.03 52,774 -0.16(-1.09%)
May 21, 2024 15.23 15.31 15.13 15.20 57,719 -0.06(-0.38%)
May 20, 2024 15.27 15.38 15.23 15.25 68,116 +0.02(+0.13%)
May 17, 2024 15.26 15.38 15.08 15.24 255,882 +0.12(+0.77%)
May 16, 2024 15.32 15.34 15.03 15.12 133,828 -0.21(-1.39%)
May 15, 2024 15.43 15.48 15.31 15.33 67,102 -0.02(-0.13%)
May 14, 2024 15.34 15.49 15.28 15.35 79,651 +0.09(+0.57%)
May 13, 2024 15.39 15.39 15.21 15.26 60,045 +0.01(+0.06%)
May 10, 2024 15.26 15.28 15.17 15.25 42,300 +0.06(+0.38%)
May 09, 2024 15.12 15.22 15.03 15.20 67,044 +0.10(+0.64%)
May 08, 2024 15.35 15.41 14.89 15.10 537,842 -0.34(-2.20%)
May 07, 2024 15.42 15.57 15.39 15.44 103,309 -0.03(-0.19%)
May 06, 2024 15.57 15.64 15.47 15.47 90,182 -0.04(-0.25%)
May 03, 2024 15.51 15.53 15.40 15.51 86,108 +0.07(+0.44%)
May 02, 2024 15.37 15.48 15.29 15.44 73,927 +0.09(+0.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.