Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Chicago Atlantic Real Estate Finance Inc (REFI)
Chicago Atlantic Real Estate Finance Inc (REFI) Historical

REFI Chicago Atlantic Real Estate Finance Inc

15.36

-0.20 (-1.29%)

Jun 28 2024 - Closed

Delayed by 15 minutes

REFI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	15.36	-0.20	-1.29%	15.14	15.405	15.04	246,797
Jun 27 2024	15.56	-0.24	-1.52%	15.85	15.86	15.55	137,057
Jun 26 2024	15.80	0.10	0.64%	15.78	15.85	15.65	155,674
Jun 25 2024	15.70	0.07	0.45%	15.66	15.78	15.63	120,204
Jun 24 2024	15.63	-0.01	-0.06%	15.73	15.79	15.62	65,984
Jun 21 2024	15.64	-0.06	-0.38%	15.95	15.95	15.60	135,774
Jun 20 2024	15.70	-0.20	-1.26%	15.87	15.90	15.70	88,847
Jun 18 2024	15.90	-0.01	-0.06%	15.86	16.00	15.78	148,220
Jun 17 2024	15.91	0.15	0.95%	15.77	15.91	15.77	95,021
Jun 14 2024	15.76	-0.05	-0.32%	15.72	15.95	15.715	83,042
Jun 13 2024	15.81	0.03	0.19%	15.80	15.86	15.69	50,691
Jun 12 2024	15.78	0.10	0.64%	15.88	15.92	15.74	87,246
Jun 11 2024	15.68	0.02	0.13%	15.60	15.77	15.60	71,247
Jun 10 2024	15.66	0.00	0.00%	15.67	15.7638	15.60	62,277
Jun 07 2024	15.66	0.02	0.13%	15.68	15.73	15.575	54,757
Jun 06 2024	15.64	-0.04	-0.26%	15.62	15.75	15.605	45,155
Jun 05 2024	15.68	0.08	0.51%	15.66	15.7001	15.555	46,298
Jun 04 2024	15.60	-0.09	-0.57%	15.60	15.70	15.55	60,217
Jun 03 2024	15.69	-0.01	-0.06%	15.73	15.8246	15.52	67,455
May 31 2024	15.70	0.19	1.23%	15.55	15.72	15.55	45,961
May 30 2024	15.51	0.22	1.44%	15.37	15.571	15.35	48,631
May 29 2024	15.29	-0.16	-1.04%	15.39	15.50	15.2701	59,413
May 28 2024	15.45	-0.23	-1.47%	15.63	15.65	15.43	55,113
May 24 2024	15.68	0.23	1.49%	15.47	15.71	15.455	70,484
May 23 2024	15.45	-0.05	-0.32%	15.57	15.71	15.37	58,829
May 22 2024	15.50	-0.17	-1.08%	15.67	15.73	15.50	51,180
May 21 2024	15.67	-0.06	-0.38%	15.70	15.79	15.60	55,976
May 20 2024	15.73	0.02	0.13%	15.75	15.86	15.70	66,059
May 17 2024	15.71	0.12	0.77%	15.65	15.86	15.55	248,152
May 16 2024	15.59	-0.22	-1.39%	15.80	15.82	15.50	129,786
May 15 2024	15.81	-0.02	-0.13%	15.91	15.96	15.79	65,076
May 14 2024	15.83	0.09	0.57%	15.82	15.976	15.76	77,244
May 13 2024	15.74	0.01	0.06%	15.80	15.87	15.68	58,232
May 10 2024	15.73	0.06	0.38%	15.70	15.76	15.64	41,022
May 09 2024	15.67	0.10	0.64%	15.59	15.69	15.50	65,019
May 08 2024	15.57	-0.35	-2.20%	15.83	15.89	15.35	521,597
May 07 2024	15.92	-0.03	-0.19%	15.90	16.05	15.87	100,189
May 06 2024	15.95	-0.04	-0.25%	16.05	16.13	15.95	87,442
May 03 2024	15.99	0.07	0.44%	15.99	16.015	15.875	83,508
May 02 2024	15.92	0.09	0.57%	15.85	15.96	15.7699	71,694
May 01 2024	15.83	0.09	0.57%	15.80	15.9386	15.6801	99,023
Apr 30 2024	15.74	0.06	0.38%	15.67	15.78	15.52	54,313
Apr 29 2024	15.68	0.03	0.19%	15.71	15.7875	15.66	80,045
Apr 26 2024	15.65	0.09	0.58%	15.56	15.67	15.52	70,197
Apr 25 2024	15.56	-0.15	-0.95%	15.6301	15.7392	15.52	57,915
Apr 24 2024	15.71	0.03	0.19%	15.70	15.77	15.59	69,855
Apr 23 2024	15.68	0.05	0.32%	15.62	15.76	15.56	66,698
Apr 22 2024	15.63	0.14	0.90%	15.54	15.68	15.43	49,976
Apr 19 2024	15.49	0.13	0.85%	15.30	15.53	15.30	57,168
Apr 18 2024	15.36	0.05	0.33%	15.35	15.48	15.31	62,067
Apr 17 2024	15.31	0.03	0.20%	15.36	15.56	15.29	103,458
Apr 16 2024	15.28	-0.09	-0.59%	15.24	15.42	15.22	60,432
Apr 15 2024	15.37	-0.10	-0.65%	15.47	15.525	15.2119	123,215
Apr 12 2024	15.47	-0.19	-1.21%	15.65	15.74	15.42	87,409
Apr 11 2024	15.66	0.42	2.76%	15.48	15.71	15.37	105,489
Apr 10 2024	15.24	-0.47	-2.99%	15.52	15.52	15.1496	112,976
Apr 09 2024	15.71	0.10	0.64%	15.70	15.71	15.51	78,800
Apr 08 2024	15.61	-0.11	-0.70%	15.63	15.79	15.59	66,132
Apr 05 2024	15.72	0.16	1.03%	15.57	15.73	15.55	58,798
Apr 04 2024	15.56	-0.05	-0.32%	15.72	15.75	15.52	80,092
Apr 03 2024	15.61	-0.01	-0.06%	15.57	15.66	15.5547	73,216
Apr 02 2024	15.62	0.03	0.19%	15.56	15.63	15.51	107,906

Chicago Atlantic Real Es...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions