Chicago Atlantic Real Estate Finance, Inc. (REFI)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 15.74 | 15.76 | 15.64 | 15.73 | 15.73 | 41,000 |
| 09 may 2024 | 15.59 | 15.69 | 15.50 | 15.67 | 15.67 | 65,000 |
| 08 may 2024 | 15.83 | 15.89 | 15.35 | 15.57 | 15.57 | 521,600 |
| 07 may 2024 | 15.90 | 16.05 | 15.87 | 15.92 | 15.92 | 100,200 |
| 06 may 2024 | 16.05 | 16.13 | 15.95 | 15.95 | 15.95 | 87,400 |
| 03 may 2024 | 15.99 | 16.01 | 15.88 | 15.99 | 15.99 | 83,500 |
| 02 may 2024 | 15.85 | 15.96 | 15.77 | 15.92 | 15.92 | 71,700 |
| 01 may 2024 | 15.80 | 15.94 | 15.68 | 15.83 | 15.83 | 99,000 |
| 30 abr 2024 | 15.67 | 15.78 | 15.52 | 15.74 | 15.74 | 54,300 |
| 29 abr 2024 | 15.71 | 15.79 | 15.66 | 15.68 | 15.68 | 80,000 |
| 26 abr 2024 | 15.56 | 15.67 | 15.52 | 15.65 | 15.65 | 70,200 |
| 25 abr 2024 | 15.62 | 15.74 | 15.52 | 15.56 | 15.56 | 59,500 |
| 24 abr 2024 | 15.70 | 15.77 | 15.59 | 15.71 | 15.71 | 69,900 |
| 23 abr 2024 | 15.62 | 15.76 | 15.56 | 15.68 | 15.68 | 66,700 |
| 22 abr 2024 | 15.54 | 15.68 | 15.43 | 15.63 | 15.63 | 50,000 |
| 19 abr 2024 | 15.30 | 15.53 | 15.30 | 15.49 | 15.49 | 57,200 |
| 18 abr 2024 | 15.35 | 15.48 | 15.33 | 15.36 | 15.36 | 62,100 |
| 17 abr 2024 | 15.36 | 15.56 | 15.29 | 15.31 | 15.31 | 103,500 |
| 16 abr 2024 | 15.38 | 15.42 | 15.22 | 15.28 | 15.28 | 68,800 |
| 15 abr 2024 | 15.47 | 15.52 | 15.21 | 15.37 | 15.37 | 123,200 |
| 12 abr 2024 | 15.65 | 15.74 | 15.42 | 15.47 | 15.47 | 87,400 |
| 11 abr 2024 | 15.48 | 15.71 | 15.37 | 15.66 | 15.66 | 105,400 |
| 10 abr 2024 | 15.52 | 15.54 | 15.15 | 15.24 | 15.24 | 124,100 |
| 09 abr 2024 | 15.70 | 15.71 | 15.51 | 15.71 | 15.71 | 78,800 |
| 08 abr 2024 | 15.63 | 15.79 | 15.59 | 15.61 | 15.61 | 66,100 |
| 05 abr 2024 | 15.57 | 15.73 | 15.55 | 15.72 | 15.72 | 58,900 |
| 04 abr 2024 | 15.72 | 15.75 | 15.52 | 15.56 | 15.56 | 80,100 |
| 03 abr 2024 | 15.57 | 15.66 | 15.56 | 15.61 | 15.61 | 73,200 |
| 02 abr 2024 | 15.60 | 15.63 | 15.51 | 15.62 | 15.62 | 110,700 |
| 01 abr 2024 | 15.71 | 15.74 | 15.50 | 15.59 | 15.59 | 149,300 |
| 28 mar 2024 | 15.69 | 15.88 | 15.68 | 15.77 | 15.77 | 159,300 |
| 27 mar 2024 | 15.83 | 15.86 | 15.60 | 15.69 | 15.69 | 155,300 |
| 27 mar 2024 | 0.47 Dividendo | |||||
| 26 mar 2024 | 16.39 | 16.40 | 16.07 | 16.09 | 15.62 | 206,900 |
| 25 mar 2024 | 16.12 | 16.31 | 16.12 | 16.24 | 15.77 | 113,300 |
| 22 mar 2024 | 16.29 | 16.32 | 16.09 | 16.12 | 15.65 | 136,700 |
| 21 mar 2024 | 16.13 | 16.45 | 16.13 | 16.32 | 15.84 | 227,100 |
| 20 mar 2024 | 15.93 | 16.23 | 15.93 | 16.17 | 15.70 | 116,800 |
| 19 mar 2024 | 16.04 | 16.17 | 15.97 | 16.05 | 15.58 | 107,400 |
| 18 mar 2024 | 16.20 | 16.47 | 16.01 | 16.08 | 15.61 | 176,900 |
| 15 mar 2024 | 15.97 | 16.23 | 15.90 | 16.21 | 15.74 | 154,100 |
| 14 mar 2024 | 16.16 | 16.29 | 15.80 | 15.95 | 15.48 | 106,900 |
| 13 mar 2024 | 16.28 | 16.34 | 16.17 | 16.20 | 15.73 | 56,900 |
| 12 mar 2024 | 16.49 | 16.49 | 16.04 | 16.20 | 15.73 | 74,600 |
| 11 mar 2024 | 16.32 | 16.46 | 16.24 | 16.38 | 15.90 | 88,400 |
| 08 mar 2024 | 16.15 | 16.36 | 16.14 | 16.18 | 15.71 | 77,900 |
| 07 mar 2024 | 16.24 | 16.24 | 16.00 | 16.12 | 15.65 | 73,300 |
| 06 mar 2024 | 16.27 | 16.30 | 16.09 | 16.15 | 15.68 | 51,400 |
| 05 mar 2024 | 16.15 | 16.20 | 16.10 | 16.15 | 15.68 | 42,200 |
| 04 mar 2024 | 16.39 | 16.39 | 16.13 | 16.13 | 15.66 | 45,800 |
| 01 mar 2024 | 16.29 | 16.38 | 16.20 | 16.38 | 15.90 | 42,700 |
| 29 feb 2024 | 16.20 | 16.35 | 16.11 | 16.29 | 15.81 | 76,300 |
| 28 feb 2024 | 16.02 | 16.17 | 16.02 | 16.08 | 15.61 | 75,800 |
| 27 feb 2024 | 16.01 | 16.17 | 15.91 | 16.15 | 15.68 | 62,800 |
| 26 feb 2024 | 16.01 | 16.23 | 16.00 | 16.00 | 15.53 | 49,200 |
| 23 feb 2024 | 15.90 | 16.17 | 15.78 | 16.07 | 15.60 | 76,100 |
| 22 feb 2024 | 15.97 | 15.97 | 15.76 | 15.87 | 15.41 | 53,200 |
| 21 feb 2024 | 15.92 | 16.10 | 15.82 | 15.96 | 15.49 | 69,100 |
| 20 feb 2024 | 15.97 | 16.11 | 15.90 | 16.00 | 15.53 | 89,200 |
| 16 feb 2024 | 16.05 | 16.23 | 15.93 | 16.00 | 15.53 | 134,300 |
| 15 feb 2024 | 15.61 | 16.06 | 15.53 | 16.05 | 15.58 | 124,100 |
| 14 feb 2024 | 15.57 | 15.63 | 15.48 | 15.61 | 15.15 | 85,900 |
| 13 feb 2024 | 15.85 | 15.90 | 15.44 | 15.47 | 15.02 | 168,600 |
| 12 feb 2024 | 15.75 | 16.05 | 15.75 | 16.00 | 15.53 | 93,300 |
| 09 feb 2024 | 15.89 | 15.90 | 15.50 | 15.74 | 15.28 | 89,300 |
| 08 feb 2024 | 15.52 | 15.76 | 15.52 | 15.74 | 15.28 | 60,600 |
| 07 feb 2024 | 15.81 | 15.85 | 15.52 | 15.54 | 15.09 | 52,100 |
| 06 feb 2024 | 15.72 | 15.86 | 15.72 | 15.77 | 15.31 | 29,100 |
| 05 feb 2024 | 15.98 | 15.98 | 15.56 | 15.73 | 15.27 | 58,600 |
| 02 feb 2024 | 16.13 | 16.13 | 15.86 | 15.88 | 15.42 | 95,000 |
| 01 feb 2024 | 15.80 | 16.31 | 15.69 | 16.16 | 15.69 | 119,000 |
| 31 ene 2024 | 16.05 | 16.34 | 15.86 | 15.87 | 15.41 | 80,600 |
| 30 ene 2024 | 16.30 | 16.35 | 16.08 | 16.14 | 15.67 | 49,600 |
| 29 ene 2024 | 16.28 | 16.39 | 16.18 | 16.39 | 15.91 | 60,700 |
| 26 ene 2024 | 16.29 | 16.29 | 16.05 | 16.20 | 15.73 | 49,300 |
| 25 ene 2024 | 16.17 | 16.23 | 16.03 | 16.23 | 15.76 | 42,400 |
| 24 ene 2024 | 16.24 | 16.25 | 16.00 | 16.03 | 15.56 | 58,300 |
| 23 ene 2024 | 16.25 | 16.25 | 16.04 | 16.20 | 15.73 | 63,900 |
| 22 ene 2024 | 16.00 | 16.13 | 15.88 | 16.09 | 15.62 | 96,900 |
| 19 ene 2024 | 15.68 | 15.77 | 15.40 | 15.76 | 15.30 | 72,200 |
| 18 ene 2024 | 15.89 | 15.91 | 15.44 | 15.57 | 15.12 | 135,300 |
| 17 ene 2024 | 16.00 | 16.08 | 15.76 | 15.88 | 15.42 | 96,000 |
| 16 ene 2024 | 16.33 | 16.75 | 16.01 | 16.06 | 15.59 | 109,600 |
| 12 ene 2024 | 16.13 | 16.30 | 16.08 | 16.27 | 15.79 | 112,400 |
| 11 ene 2024 | 16.00 | 16.12 | 15.86 | 15.96 | 15.49 | 79,400 |
| 10 ene 2024 | 15.79 | 16.15 | 15.78 | 16.01 | 15.54 | 113,100 |
| 09 ene 2024 | 15.96 | 15.96 | 15.70 | 15.77 | 15.31 | 83,000 |
| 08 ene 2024 | 15.89 | 15.99 | 15.80 | 15.93 | 15.46 | 84,300 |
| 05 ene 2024 | 15.82 | 16.02 | 15.76 | 15.93 | 15.46 | 100,800 |
| 04 ene 2024 | 15.57 | 15.85 | 15.57 | 15.75 | 15.29 | 108,800 |
| 03 ene 2024 | 16.00 | 16.00 | 15.67 | 15.68 | 15.22 | 122,500 |
| 02 ene 2024 | 16.32 | 16.32 | 15.74 | 15.99 | 15.52 | 117,800 |
| 29 dic 2023 | 16.03 | 16.29 | 15.95 | 16.18 | 15.71 | 97,300 |
| 28 dic 2023 | 16.59 | 16.70 | 15.87 | 16.05 | 15.58 | 257,400 |
| 28 dic 2023 | 0.76 Dividendo | |||||
| 27 dic 2023 | 17.00 | 17.65 | 16.95 | 17.47 | 16.22 | 245,100 |
| 26 dic 2023 | 16.78 | 16.92 | 16.73 | 16.90 | 15.69 | 225,400 |
| 22 dic 2023 | 16.77 | 16.78 | 16.59 | 16.70 | 15.51 | 91,900 |
| 21 dic 2023 | 16.50 | 16.83 | 16.50 | 16.74 | 15.54 | 103,600 |
| 20 dic 2023 | 16.86 | 16.86 | 16.39 | 16.41 | 15.24 | 138,200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.