ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

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

REFI Chicago Atlantic Real Estate Finance Inc

15.99
0.07 (0.44%)
04 May 2024 - Closed
Delayed by 15 minutes
Share Name Share Symbol Market Stock Type
Chicago Atlantic Real Estate Finance Inc REFI NASDAQ Common Stock
  Price Change Price Change % Share Price Last Trade
0.07 0.44% 15.99 10:00:00
Open Price Low Price High Price Close Price Previous Close
15.99 15.875 16.015 15.99 15.92
more quote information »

REFI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week15.5616.01515.5215.7775,0540.432.76%
1 Month15.5716.01515.149615.5677,8120.422.70%
3 Months15.8916.4915.149615.8793,6210.100.63%
6 Months14.4717.6514.3515.9089,7121.5210.50%
1 Year13.9517.6513.6715.4795,3202.0414.62%
3 Years16.4020.3012.9115.7277,802-0.41-2.50%
5 Years16.4020.3012.9115.7277,802-0.41-2.50%

REFI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
04 May 2024 15.99 0.07 0.44% 15.99 16.015 15.875 83,508
03 May 2024 15.92 0.09 0.57% 15.85 15.96 15.7699 71,694
02 May 2024 15.83 0.09 0.57% 15.80 15.9386 15.6801 99,023
01 May 2024 15.74 0.06 0.38% 15.67 15.78 15.52 54,313
30 Apr 2024 15.68 0.03 0.19% 15.71 15.7875 15.66 80,045
27 Apr 2024 15.65 0.09 0.58% 15.56 15.67 15.52 70,197
26 Apr 2024 15.56 -0.15 -0.95% 15.62 15.7392 15.52 59,487
25 Apr 2024 15.71 0.03 0.19% 15.70 15.77 15.59 69,855
24 Apr 2024 15.68 0.05 0.32% 15.62 15.76 15.56 66,698
23 Apr 2024 15.63 0.14 0.90% 15.54 15.68 15.43 49,976
20 Apr 2024 15.49 0.13 0.85% 15.30 15.53 15.30 57,168
19 Apr 2024 15.36 0.05 0.33% 15.35 15.48 15.31 62,067
18 Apr 2024 15.31 0.03 0.20% 15.36 15.56 15.29 103,458
17 Apr 2024 15.28 -0.09 -0.59% 15.38 15.42 15.22 68,796
16 Apr 2024 15.37 -0.10 -0.65% 15.47 15.525 15.2119 123,215
13 Apr 2024 15.47 -0.19 -1.21% 15.65 15.74 15.42 87,409
12 Apr 2024 15.66 0.42 2.76% 15.48 15.71 15.37 105,489
11 Apr 2024 15.24 -0.47 -2.99% 15.52 15.54 15.1496 123,480
10 Apr 2024 15.71 0.10 0.64% 15.70 15.71 15.51 78,800
09 Apr 2024 15.61 -0.11 -0.70% 15.63 15.79 15.59 66,132
06 Apr 2024 15.72 0.16 1.03% 15.57 15.73 15.55 58,930
05 Apr 2024 15.56 -0.05 -0.32% 15.72 15.75 15.52 80,092

Your Recent History

Delayed Upgrade Clock