Indicators

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

15.70 +0.19 (+1.23%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	15.73	15.87	15.64	15.81	78,550	+0.20(+1.31%)
Feb 28, 2024	15.55	15.70	15.55	15.61	78,112	-0.07(-0.43%)
Feb 27, 2024	15.54	15.70	15.45	15.68	64,692	+0.15(+0.94%)
Feb 26, 2024	15.54	15.76	15.53	15.53	50,672	-0.07(-0.44%)
Feb 23, 2024	15.44	15.70	15.32	15.60	78,374	+0.19(+1.26%)
Feb 22, 2024	15.50	15.50	15.30	15.41	54,754	-0.09(-0.56%)
Feb 21, 2024	15.46	15.63	15.36	15.49	71,157	-0.04(-0.25%)
Feb 20, 2024	15.50	15.64	15.44	15.53	91,886	+0.00(+0.00%)
Feb 16, 2024	15.58	15.76	15.46	15.53	138,338	-0.05(-0.31%)
Feb 15, 2024	15.15	15.59	15.08	15.58	127,783	+0.43(+2.82%)
Feb 14, 2024	15.12	15.17	15.03	15.15	88,505	+0.14(+0.90%)
Feb 13, 2024	15.39	15.44	14.99	15.02	173,705	-0.51(-3.31%)
Feb 12, 2024	15.29	15.58	15.29	15.53	96,137	+0.25(+1.65%)
Feb 09, 2024	15.43	15.44	15.05	15.28	91,980	+0.00(+0.00%)
Feb 08, 2024	15.07	15.30	15.06	15.28	62,435	+0.19(+1.29%)
Feb 07, 2024	15.35	15.38	15.07	15.09	53,690	-0.22(-1.46%)
Feb 06, 2024	15.26	15.40	15.26	15.31	29,926	+0.04(+0.25%)
Feb 05, 2024	15.51	15.51	15.11	15.27	60,409	-0.15(-0.94%)
Feb 02, 2024	15.66	15.66	15.40	15.42	97,836	-0.27(-1.73%)

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.