Canada markets closed

Chicago Atlantic Real Estate Finance, Inc. (REFI)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
16.02-0.02 (-0.12%)
At close: 04:00PM EDT
16.75 +0.73 (+4.56%)
After hours: 06:52PM EDT
Time Period:
Jul 23, 2023 - Jul 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 202416.0816.0815.9616.0216.02120,700
Jul 22, 202415.9616.1315.8816.0416.04182,100
Jul 19, 202416.1116.1315.9316.0216.0278,800
Jul 18, 202416.3616.4715.9616.1116.1195,700
Jul 17, 202415.9716.4515.9716.4016.40118,700
Jul 16, 202415.8516.0015.6916.0016.00160,800
Jul 15, 202415.6615.8215.6415.7815.78142,200
Jul 12, 202415.5615.8315.4515.6115.61121,600
Jul 11, 202415.5215.6015.4015.4315.43160,000
Jul 10, 202415.3315.5015.3015.4515.4568,300
Jul 09, 202415.2915.3415.1715.3415.3449,700
Jul 08, 202415.2615.4115.2415.3015.3064,900
Jul 05, 202415.3215.3215.1915.2715.2768,400
Jul 03, 202415.4015.6115.3115.3615.3671,500
Jul 02, 202415.2015.3715.0215.3715.3790,000
Jul 01, 202415.0915.3314.9815.0315.03127,400
Jun 28, 202415.1415.4015.0415.3615.36246,800
Jun 28, 20240.47 Dividend
Jun 27, 202415.8515.8615.5515.5615.09137,100
Jun 26, 202415.7815.8515.6515.8015.32155,700
Jun 25, 202415.6615.7815.6315.7015.23120,500
Jun 24, 202415.7315.7915.6215.6315.1666,000
Jun 21, 202415.9515.9515.6015.6415.17135,800
Jun 20, 202415.8715.8815.7015.7015.2388,800
Jun 18, 202415.8616.0015.7815.9015.42148,200
Jun 17, 202415.7715.9115.7715.9115.4395,000
Jun 14, 202415.7215.9515.7215.7615.2883,000
Jun 13, 202415.8015.8615.6915.8115.3350,700
Jun 12, 202415.8815.9215.7415.7815.3087,600
Jun 11, 202415.6015.7715.6015.6815.2171,200
Jun 10, 202415.6715.7615.6015.6615.1962,300
Jun 07, 202415.6815.7315.5715.6615.1955,500
Jun 06, 202415.6215.7515.6015.6415.1745,200
Jun 05, 202415.6615.7015.5615.6815.2146,300
Jun 04, 202415.6015.7015.5515.6015.1360,200
Jun 03, 202415.7315.8215.5215.6915.2267,500
May 31, 202415.5515.7215.5515.7015.2346,000
May 30, 202415.3715.5715.3515.5115.0448,600
May 29, 202415.3915.5015.2715.2914.8359,400
May 28, 202415.6315.6515.4315.4514.9857,200
May 24, 202415.4715.7115.4515.6815.2170,500
May 23, 202415.5715.7115.3715.4514.9859,900
May 22, 202415.6715.7315.5015.5015.0351,200
May 21, 202415.7015.7915.6015.6715.2056,000
May 20, 202415.7515.8615.7015.7315.2566,100
May 17, 202415.7415.8615.5515.7115.24248,200
May 16, 202415.8015.8215.5015.5915.12129,800
May 15, 202415.9115.9615.7915.8115.3365,000
May 14, 202415.8215.9815.7615.8315.3577,200
May 13, 202415.8715.8715.6815.7415.2658,200
May 10, 202415.7415.7615.6415.7315.2541,000
May 09, 202415.5915.6915.5015.6715.2065,000
May 08, 202415.8315.8915.3515.5715.10521,600
May 07, 202415.9016.0515.8715.9215.44100,200
May 06, 202416.0516.1315.9515.9515.4787,400
May 03, 202415.9916.0115.8815.9915.5183,500
May 02, 202415.8515.9615.7715.9215.4471,700
May 01, 202415.8015.9415.6815.8315.3599,000
Apr 30, 202415.6715.7815.5215.7415.2654,300
Apr 29, 202415.7115.7915.6615.6815.2180,000
Apr 26, 202415.5615.6715.5215.6515.1870,200
Apr 25, 202415.6215.7415.5215.5615.0959,500
Apr 24, 202415.7015.7715.5915.7115.2469,900
Apr 23, 202415.6215.7615.5615.6815.2166,700
Apr 22, 202415.5415.6815.4315.6315.1650,000
Apr 19, 202415.3015.5315.3015.4915.0257,200
Apr 18, 202415.3515.4815.3315.3614.9062,100
Apr 17, 202415.3615.5615.2915.3114.85103,500
Apr 16, 202415.3815.4215.2215.2814.8268,800
Apr 15, 202415.4715.5215.2115.3714.91123,200
Apr 12, 202415.6515.7415.4215.4715.0087,400
Apr 11, 202415.4815.7115.3715.6615.19105,400
Apr 10, 202415.5215.5415.1515.2414.78124,100
Apr 09, 202415.7015.7115.5115.7115.2478,800
Apr 08, 202415.6315.7915.5915.6115.1466,100
Apr 05, 202415.5715.7315.5515.7215.2558,900
Apr 04, 202415.7215.7515.5215.5615.0980,100
Apr 03, 202415.5715.6615.5615.6115.1473,200
Apr 02, 202415.6015.6315.5115.6215.15110,700
Apr 01, 202415.7115.7415.5015.5915.12149,300
Mar 28, 202415.6915.8815.6815.7715.29159,300
Mar 27, 202415.8315.8615.6015.6915.22155,300
Mar 27, 20240.47 Dividend
Mar 26, 202416.3916.4016.0716.0915.15206,900
Mar 25, 202416.1216.3116.1216.2415.29113,300
Mar 22, 202416.2916.3216.0916.1215.18136,700
Mar 21, 202416.1316.4516.1316.3215.36227,100
Mar 20, 202415.9316.2315.9316.1715.22116,800
Mar 19, 202416.0416.1715.9716.0515.11107,400
Mar 18, 202416.2016.4716.0116.0815.14176,900
Mar 15, 202415.9716.2315.9016.2115.26154,100
Mar 14, 202416.1616.2915.8015.9515.02106,900
Mar 13, 202416.2816.3416.1716.2015.2556,900
Mar 12, 202416.4916.4916.0416.2015.2574,600
Mar 11, 202416.3216.4616.2416.3815.4288,400
Mar 08, 202416.1516.3616.1416.1815.2377,900
Mar 07, 202416.2416.2416.0016.1215.1873,300
Mar 06, 202416.2716.3016.0916.1515.2051,400
Mar 05, 202416.1516.2016.1016.1515.2042,200
Mar 04, 202416.3916.3916.1316.1315.1945,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...