UK markets closed

Chicago Atlantic Real Estate Finance, Inc. (REFI)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
15.99+0.07 (+0.44%)
At close: 04:00PM EDT
16.05 +0.06 (+0.38%)
After hours: 05:58PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202415.9916.0115.8815.9915.9983,501
02 May 202415.8515.9615.7715.9215.9271,700
01 May 202415.8015.9415.6815.8315.8399,000
30 Apr 202415.6715.7815.5215.7415.7454,300
29 Apr 202415.7115.7915.6615.6815.6880,000
26 Apr 202415.5615.6715.5215.6515.6570,200
25 Apr 202415.6215.7415.5215.5615.5659,500
24 Apr 202415.7015.7715.5915.7115.7169,900
23 Apr 202415.6215.7615.5615.6815.6866,700
22 Apr 202415.5415.6815.4315.6315.6350,000
19 Apr 202415.3015.5315.3015.4915.4957,200
18 Apr 202415.3515.4815.3315.3615.3662,100
17 Apr 202415.3615.5615.2915.3115.31103,500
16 Apr 202415.3815.4215.2215.2815.2868,800
15 Apr 202415.4715.5215.2115.3715.37123,200
12 Apr 202415.6515.7415.4215.4715.4787,400
11 Apr 202415.4815.7115.3715.6615.66105,400
10 Apr 202415.5215.5415.1515.2415.24124,100
09 Apr 202415.7015.7115.5115.7115.7178,800
08 Apr 202415.6315.7915.5915.6115.6166,100
05 Apr 202415.5715.7315.5515.7215.7258,900
04 Apr 202415.7215.7515.5215.5615.5680,100
03 Apr 202415.5715.6615.5615.6115.6173,200
02 Apr 202415.6015.6315.5115.6215.62110,700
01 Apr 202415.7115.7415.5015.5915.59149,300
28 Mar 202415.6915.8815.6815.7715.77159,300
27 Mar 202415.8315.8615.6015.6915.69155,300
27 Mar 20240.47 Dividend
26 Mar 202416.3916.4016.0716.0915.62206,900
25 Mar 202416.1216.3116.1216.2415.77113,300
22 Mar 202416.2916.3216.0916.1215.65136,700
21 Mar 202416.1316.4516.1316.3215.84227,100
20 Mar 202415.9316.2315.9316.1715.70116,800
19 Mar 202416.0416.1715.9716.0515.58107,400
18 Mar 202416.2016.4716.0116.0815.61176,900
15 Mar 202415.9716.2315.9016.2115.74154,100
14 Mar 202416.1616.2915.8015.9515.48106,900
13 Mar 202416.2816.3416.1716.2015.7356,900
12 Mar 202416.4916.4916.0416.2015.7374,600
11 Mar 202416.3216.4616.2416.3815.9088,400
08 Mar 202416.1516.3616.1416.1815.7177,900
07 Mar 202416.2416.2416.0016.1215.6573,300
06 Mar 202416.2716.3016.0916.1515.6851,400
05 Mar 202416.1516.2016.1016.1515.6842,200
04 Mar 202416.3916.3916.1316.1315.6645,800
01 Mar 202416.2916.3816.2016.3815.9042,700
29 Feb 202416.2016.3516.1116.2915.8176,300
28 Feb 202416.0216.1716.0216.0815.6175,800
27 Feb 202416.0116.1715.9116.1515.6862,800
26 Feb 202416.0116.2316.0016.0015.5349,200
23 Feb 202415.9016.1715.7816.0715.6076,100
22 Feb 202415.9715.9715.7615.8715.4153,200
21 Feb 202415.9216.1015.8215.9615.4969,100
20 Feb 202415.9716.1115.9016.0015.5389,200
16 Feb 202416.0516.2315.9316.0015.53134,300
15 Feb 202415.6116.0615.5316.0515.58124,100
14 Feb 202415.5715.6315.4815.6115.1585,900
13 Feb 202415.8515.9015.4415.4715.02168,600
12 Feb 202415.7516.0515.7516.0015.5393,300
09 Feb 202415.8915.9015.5015.7415.2889,300
08 Feb 202415.5215.7615.5215.7415.2860,600
07 Feb 202415.8115.8515.5215.5415.0952,100
06 Feb 202415.7215.8615.7215.7715.3129,100
05 Feb 202415.9815.9815.5615.7315.2758,600
02 Feb 202416.1316.1315.8615.8815.4295,000
01 Feb 202415.8016.3115.6916.1615.69119,000
31 Jan 202416.0516.3415.8615.8715.4180,600
30 Jan 202416.3016.3516.0816.1415.6749,600
29 Jan 202416.2816.3916.1816.3915.9160,700
26 Jan 202416.2916.2916.0516.2015.7349,300
25 Jan 202416.1716.2316.0316.2315.7642,400
24 Jan 202416.2416.2516.0016.0315.5658,300
23 Jan 202416.2516.2516.0416.2015.7363,900
22 Jan 202416.0016.1315.8816.0915.6296,900
19 Jan 202415.6815.7715.4015.7615.3072,200
18 Jan 202415.8915.9115.4415.5715.12135,300
17 Jan 202416.0016.0815.7615.8815.4296,000
16 Jan 202416.3316.7516.0116.0615.59109,600
12 Jan 202416.1316.3016.0816.2715.79112,400
11 Jan 202416.0016.1215.8615.9615.4979,400
10 Jan 202415.7916.1515.7816.0115.54113,100
09 Jan 202415.9615.9615.7015.7715.3183,000
08 Jan 202415.8915.9915.8015.9315.4684,300
05 Jan 202415.8216.0215.7615.9315.46100,800
04 Jan 202415.5715.8515.5715.7515.29108,800
03 Jan 202416.0016.0015.6715.6815.22122,500
02 Jan 202416.3216.3215.7415.9915.52117,800
29 Dec 202316.0316.2915.9516.1815.7197,300
28 Dec 202316.5916.7015.8716.0515.58257,400
28 Dec 20230.76 Dividend
27 Dec 202317.0017.6516.9517.4716.22245,100
26 Dec 202316.7816.9216.7316.9015.69225,400
22 Dec 202316.7716.7816.5916.7015.5191,900
21 Dec 202316.5016.8316.5016.7415.54103,600
20 Dec 202316.8616.8616.3916.4115.24138,200
19 Dec 202316.2016.8216.2016.8115.61133,200
18 Dec 202316.0916.2315.8616.2115.0593,700
15 Dec 202316.0016.0015.7915.9514.81129,700
14 Dec 202315.9816.0015.8215.9514.81102,100
13 Dec 202315.7415.9915.7015.9914.8568,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...