Chicago Atlantic Real Estate Finance, Inc. (REFI) NASDAQ

13.98

+0.05(+0.36%)

Updated at August 18 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202514.0213.9313.9314.0913.91144,234
August 14, 202514.2814.0714.0714.2813.91104,709
August 13, 202514.1714.3514.3514.3514.09107,100
August 12, 202513.814.1414.1414.213.77132,300
August 11, 202513.6613.7613.7613.813.64114,900
August 08, 202513.5113.7213.7213.7813.4880,600
August 07, 202513.4813.5913.5913.713.3497,300
August 06, 202513.2613.2313.2313.313.13162,714
August 05, 202513.0913.313.313.3613.0197,600
August 04, 202512.8713.0813.0813.0912.8772,430
August 01, 202512.9412.912.913.0512.87146,232
July 31, 202513.212.9912.9913.2412.98141,235
July 30, 202513.4913.2413.2413.5313.2109,059
July 29, 202513.3913.4913.4913.513.3178,303
July 28, 202513.513.3813.3813.5713.3493,400
July 25, 202513.513.4613.4613.5613.476,709
July 24, 202513.5713.5413.5413.6813.5166,138
July 23, 202513.6213.6413.6413.7313.52107,900
July 22, 202513.3313.613.613.6513.28136,042
July 21, 202513.3213.3113.3113.5313.28100,200
July 18, 202513.6313.3113.3113.6313.25168,036
July 17, 202513.7813.613.613.8713.59103,439
July 16, 202513.7213.7813.7813.8713.66118,410
July 15, 202513.8913.713.713.9413.69197,030
July 14, 202513.913.9413.9414.0813.8981,026
July 11, 20251413.913.914.113.8674,700
July 10, 202514.02141414.1513.8658,952
July 09, 202513.9414.0214.0214.0613.8760,213
July 08, 202514.0213.9613.9614.1613.9265,454
July 07, 202514.2141414.271482,814
July 03, 202514.2314.2514.2514.4114.246,200
July 02, 202514.0514.2314.2314.3413.9287,069
July 01, 202513.9113.9613.9614.1913.86131,223
June 30, 202514.0213.9613.9614.0913.85121,719
June 27, 202514.414.4914.0214.5914.32207,200
June 26, 202514.2614.413.9314.4514.1986,200
June 25, 202514.2314.1913.7314.3214.1385,700
June 24, 202514.3914.2313.7714.4314.293,936
June 23, 202514.1914.3113.8514.3214.1499,130
June 20, 202514.4714.1714.1714.4814.05301,748
June 18, 202514.1814.2514.2514.4614.1878,400
June 17, 202514.2414.1714.1714.3614.13108,048
June 16, 202514.0614.2414.2414.6214.06161,800
June 13, 202514.1913.9613.9614.1913.9681,900
June 12, 202514.1414.2214.2214.2514.1450,545
June 11, 202514.3214.1514.1514.3314.1361,509
June 10, 202514.2714.214.214.3614.1563,800
June 09, 202514.3714.2814.2814.4714.2565,400
June 06, 202514.2914.3614.3614.4514.2976,908
June 05, 202514.9714.2914.2914.9714.27100,381
June 04, 202514.3414.3714.3714.6314.3155,800
June 03, 202514.3514.4514.4514.614.2103,600
June 02, 202514.5614.3514.3514.6414.33127,817
May 30, 202514.5814.5614.5614.6914.5457,420
May 29, 202514.5614.6114.6114.6114.4758,300
May 28, 202514.6514.5214.5214.7414.4752,600
May 27, 202514.5714.6514.6514.6814.4689,712
May 23, 202514.5114.514.514.714.4194,529
May 22, 202514.5614.5314.5314.7214.467,573
May 21, 202514.914.5414.5414.9414.5276,959
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved