Skip to main content

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

16.08 -0.12 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2024 16.20 16.23 16.00 16.08 56,877 -0.12(-0.74%)
Dec 02, 2024 16.08 16.22 15.96 16.20 187,520 +0.09(+0.56%)
Nov 29, 2024 16.09 16.14 16.03 16.11 42,338 +0.02(+0.12%)
Nov 27, 2024 16.09 16.18 16.05 16.09 70,844 +0.05(+0.31%)
Nov 26, 2024 16.11 16.11 16.02 16.04 58,967 -0.05(-0.31%)
Nov 25, 2024 16.09 16.20 16.07 16.09 70,543 +0.04(+0.25%)
Nov 22, 2024 16.00 16.09 15.97 16.05 50,127 +0.08(+0.50%)
Nov 21, 2024 15.90 16.00 15.88 15.97 73,705 +0.07(+0.44%)
Nov 20, 2024 15.86 15.90 15.75 15.90 53,178 +0.01(+0.06%)
Nov 19, 2024 15.80 15.92 15.74 15.89 46,237 +0.09(+0.57%)
Nov 18, 2024 15.75 15.85 15.74 15.80 51,845 +0.09(+0.57%)
Nov 15, 2024 15.68 15.71 15.55 15.71 62,639 +0.12(+0.77%)
Nov 14, 2024 15.59 15.64 15.47 15.59 72,412 +0.06(+0.39%)
Nov 13, 2024 15.61 15.64 15.49 15.53 68,033 -0.11(-0.70%)
Nov 12, 2024 15.66 15.70 15.56 15.64 89,576 -0.01(-0.06%)
Nov 11, 2024 15.74 15.80 15.61 15.65 101,535 -0.17(-1.07%)
Nov 08, 2024 15.85 15.91 15.77 15.82 77,628 +0.05(+0.32%)
Nov 07, 2024 15.66 15.95 15.46 15.77 130,407 +0.19(+1.22%)
Nov 06, 2024 15.43 15.59 15.33 15.58 131,183 +0.33(+2.16%)
Nov 05, 2024 15.14 15.26 15.10 15.25 45,858 +0.12(+0.79%)
Nov 04, 2024 15.13 15.21 15.07 15.13 86,525 +0.10(+0.67%)
Nov 01, 2024 15.16 15.16 15.00 15.03 59,870 -0.09(-0.60%)
Oct 31, 2024 15.33 15.37 15.10 15.12 70,801 -0.18(-1.18%)
Oct 30, 2024 15.25 15.33 15.24 15.30 36,528 +0.07(+0.46%)
Oct 29, 2024 15.21 15.26 15.15 15.23 59,726 -0.04(-0.26%)
Oct 28, 2024 15.30 15.35 15.23 15.27 72,101 +0.05(+0.33%)
Oct 25, 2024 15.47 15.48 15.21 15.22 63,153 -0.19(-1.23%)
Oct 24, 2024 15.37 15.43 15.34 15.41 56,077 +0.02(+0.13%)
Oct 23, 2024 15.44 15.44 15.31 15.39 52,794 +0.01(+0.07%)
Oct 22, 2024 15.40 15.43 15.35 15.38 49,355 -0.08(-0.52%)
Oct 21, 2024 15.54 15.61 15.43 15.46 53,317 -0.14(-0.90%)
Oct 18, 2024 15.72 15.74 15.57 15.60 43,090 -0.11(-0.70%)
Oct 17, 2024 15.84 15.84 15.69 15.71 90,208 -0.07(-0.44%)
Oct 16, 2024 15.76 15.85 15.71 15.78 94,999 +0.11(+0.70%)
Oct 15, 2024 15.76 15.78 15.67 15.67 95,785 -0.07(-0.44%)
Oct 14, 2024 15.58 15.77 15.58 15.74 89,364 +0.19(+1.22%)
Oct 11, 2024 15.52 15.64 15.52 15.55 54,825 +0.04(+0.26%)
Oct 10, 2024 15.41 15.51 15.37 15.51 70,825 +0.04(+0.26%)
Oct 09, 2024 15.44 15.56 15.43 15.47 55,683 +0.09(+0.59%)
Oct 08, 2024 15.39 15.40 15.32 15.38 59,156 -0.01(-0.06%)
Oct 07, 2024 15.45 15.45 15.31 15.39 38,440 -0.03(-0.19%)
Oct 04, 2024 15.48 15.49 15.35 15.42 52,588 +0.03(+0.19%)
Oct 03, 2024 15.35 15.46 15.32 15.39 64,711 +0.04(+0.26%)
Oct 02, 2024 15.43 15.44 15.27 15.35 81,493 -0.04(-0.26%)
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.