U.S. markets close in 46 minutes

Chicago Atlantic Real Estate Finance, Inc. (REFI)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
15.61-0.08 (-0.51%)
A partir del 03:10PM EDT. Mercado abierto.
Periodo de tiempo:
04 jun 2023 - 04 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
04 jun 202415.6015.6915.5515.6115.6135,180
03 jun 202415.7315.8215.5215.6915.6967,500
31 may 202415.5515.7215.5515.7015.7046,000
30 may 202415.3715.5715.3515.5115.5148,600
29 may 202415.3915.5015.2715.2915.2959,400
28 may 202415.6315.6515.4315.4515.4557,200
24 may 202415.4715.7115.4515.6815.6870,500
23 may 202415.5715.7115.3715.4515.4559,900
22 may 202415.6715.7315.5015.5015.5051,200
21 may 202415.7015.7915.6015.6715.6756,000
20 may 202415.7515.8615.7015.7315.7366,100
17 may 202415.7415.8615.5515.7115.71248,200
16 may 202415.8015.8215.5015.5915.59129,800
15 may 202415.9115.9615.7915.8115.8165,000
14 may 202415.8215.9815.7615.8315.8377,200
13 may 202415.8715.8715.6815.7415.7458,200
10 may 202415.7415.7615.6415.7315.7341,000
09 may 202415.5915.6915.5015.6715.6765,000
08 may 202415.8315.8915.3515.5715.57521,600
07 may 202415.9016.0515.8715.9215.92100,200
06 may 202416.0516.1315.9515.9515.9587,400
03 may 202415.9916.0115.8815.9915.9983,500
02 may 202415.8515.9615.7715.9215.9271,700
01 may 202415.8015.9415.6815.8315.8399,000
30 abr 202415.6715.7815.5215.7415.7454,300
29 abr 202415.7115.7915.6615.6815.6880,000
26 abr 202415.5615.6715.5215.6515.6570,200
25 abr 202415.6215.7415.5215.5615.5659,500
24 abr 202415.7015.7715.5915.7115.7169,900
23 abr 202415.6215.7615.5615.6815.6866,700
22 abr 202415.5415.6815.4315.6315.6350,000
19 abr 202415.3015.5315.3015.4915.4957,200
18 abr 202415.3515.4815.3315.3615.3662,100
17 abr 202415.3615.5615.2915.3115.31103,500
16 abr 202415.3815.4215.2215.2815.2868,800
15 abr 202415.4715.5215.2115.3715.37123,200
12 abr 202415.6515.7415.4215.4715.4787,400
11 abr 202415.4815.7115.3715.6615.66105,400
10 abr 202415.5215.5415.1515.2415.24124,100
09 abr 202415.7015.7115.5115.7115.7178,800
08 abr 202415.6315.7915.5915.6115.6166,100
05 abr 202415.5715.7315.5515.7215.7258,900
04 abr 202415.7215.7515.5215.5615.5680,100
03 abr 202415.5715.6615.5615.6115.6173,200
02 abr 202415.6015.6315.5115.6215.62110,700
01 abr 202415.7115.7415.5015.5915.59149,300
28 mar 202415.6915.8815.6815.7715.77159,300
27 mar 202415.8315.8615.6015.6915.69155,300
27 mar 20240.47 Dividendo
26 mar 202416.3916.4016.0716.0915.62206,900
25 mar 202416.1216.3116.1216.2415.77113,300
22 mar 202416.2916.3216.0916.1215.65136,700
21 mar 202416.1316.4516.1316.3215.84227,100
20 mar 202415.9316.2315.9316.1715.70116,800
19 mar 202416.0416.1715.9716.0515.58107,400
18 mar 202416.2016.4716.0116.0815.61176,900
15 mar 202415.9716.2315.9016.2115.74154,100
14 mar 202416.1616.2915.8015.9515.48106,900
13 mar 202416.2816.3416.1716.2015.7356,900
12 mar 202416.4916.4916.0416.2015.7374,600
11 mar 202416.3216.4616.2416.3815.9088,400
08 mar 202416.1516.3616.1416.1815.7177,900
07 mar 202416.2416.2416.0016.1215.6573,300
06 mar 202416.2716.3016.0916.1515.6851,400
05 mar 202416.1516.2016.1016.1515.6842,200
04 mar 202416.3916.3916.1316.1315.6645,800
01 mar 202416.2916.3816.2016.3815.9042,700
29 feb 202416.2016.3516.1116.2915.8176,300
28 feb 202416.0216.1716.0216.0815.6175,800
27 feb 202416.0116.1715.9116.1515.6862,800
26 feb 202416.0116.2316.0016.0015.5349,200
23 feb 202415.9016.1715.7816.0715.6076,100
22 feb 202415.9715.9715.7615.8715.4153,200
21 feb 202415.9216.1015.8215.9615.4969,100
20 feb 202415.9716.1115.9016.0015.5389,200
16 feb 202416.0516.2315.9316.0015.53134,300
15 feb 202415.6116.0615.5316.0515.58124,100
14 feb 202415.5715.6315.4815.6115.1585,900
13 feb 202415.8515.9015.4415.4715.02168,600
12 feb 202415.7516.0515.7516.0015.5393,300
09 feb 202415.8915.9015.5015.7415.2889,300
08 feb 202415.5215.7615.5215.7415.2860,600
07 feb 202415.8115.8515.5215.5415.0952,100
06 feb 202415.7215.8615.7215.7715.3129,100
05 feb 202415.9815.9815.5615.7315.2758,600
02 feb 202416.1316.1315.8615.8815.4295,000
01 feb 202415.8016.3115.6916.1615.69119,000
31 ene 202416.0516.3415.8615.8715.4180,600
30 ene 202416.3016.3516.0816.1415.6749,600
29 ene 202416.2816.3916.1816.3915.9160,700
26 ene 202416.2916.2916.0516.2015.7349,300
25 ene 202416.1716.2316.0316.2315.7642,400
24 ene 202416.2416.2516.0016.0315.5658,300
23 ene 202416.2516.2516.0416.2015.7363,900
22 ene 202416.0016.1315.8816.0915.6296,900
19 ene 202415.6815.7715.4015.7615.3072,200
18 ene 202415.8915.9115.4415.5715.12135,300
17 ene 202416.0016.0815.7615.8815.4296,000
16 ene 202416.3316.7516.0116.0615.59109,600
12 ene 202416.1316.3016.0816.2715.79112,400
*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...