Chicago Atlantic Real Estate Finance Inc (REFI)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.6 | 3.86847195358 | 15.51 | 16.47 | 15.4 | 138001 | 15.83060762 | CS |
| 4 | 0.24 | 1.51228733459 | 15.87 | 16.47 | 14.98 | 114765 | 15.58999222 | CS |
| 12 | 0.4799 | 3.0703578352 | 15.6301 | 16.47 | 14.98 | 96040 | 15.65658241 | CS |
| 26 | 0.22 | 1.38451856514 | 15.89 | 16.49 | 14.98 | 92444 | 15.78024336 | CS |
| 52 | 0.9 | 5.91715976331 | 15.21 | 17.65 | 13.86 | 90924 | 15.57274683 | CS |
| 156 | -0.29 | -1.76829268293 | 16.4 | 20.3 | 12.91 | 79418 | 15.71642835 | CS |
| 260 | -0.29 | -1.76829268293 | 16.4 | 20.3 | 12.91 | 79418 | 15.71642835 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342100 | 16.11 | -0.29 | -1.77 | 16.36 | 16.469999 | 15.96 | 95669 |
| 1721255700 | 16.399999 | 0.4 | 2.50 | 15.97 | 16.45 | 15.9 | 118735 |
| 1721169300 | 16 | 0.22 | 1.39 | 15.85 | 16 | 15.6941 | 160843 |
| 1721082900 | 15.78 | 0.17 | 1.09 | 15.66 | 15.82 | 15.64 | 142158 |
| 1720823700 | 15.61 | 0.18 | 1.17 | 15.56 | 15.83 | 15.45 | 121563 |
| 1720737300 | 15.43 | -0.02 | -0.13 | 15.51 | 15.6 | 15.4 | 159954 |
| 1720650900 | 15.45 | 0.11 | 0.72 | 15.33 | 15.5 | 15.3011 | 68257 |
| 1720564500 | 15.34 | 0.04 | 0.26 | 15.29 | 15.34 | 15.1678 | 49830 |
| 1720478100 | 15.3 | 0.03 | 0.20 | 15.26 | 15.41 | 15.24 | 64902 |
| 1720218900 | 15.27 | -0.09 | -0.59 | 15.32 | 15.32 | 15.19 | 68380 |
| 1720040640 | 15.36 | -0.01 | -0.07 | 15.4 | 15.61 | 15.315 | 71467 |
| 1719959700 | 15.37 | 0.34 | 2.26 | 15.2 | 15.37 | 15.0206 | 89983 |
| 1719873300 | 15.03 | -0.53 | -3.41 | 15.09 | 15.33 | 14.98 | 127371 |
| 1719614100 | 15.56 | 0 | 0.00 | 15.56 | 15.56 | 15.56 | 0 |
| 1719527700 | 15.56 | -0.24 | -1.52 | 15.85 | 15.86 | 15.55 | 137057 |
| 1719441300 | 15.8 | 0.1 | 0.64 | 15.78 | 15.85 | 15.65 | 155674 |
| 1719354900 | 15.7 | 0.07 | 0.45 | 15.66 | 15.78 | 15.63 | 120204 |
| 1719268500 | 15.63 | -0.01 | -0.06 | 15.73 | 15.79 | 15.62 | 65984 |
| 1719009300 | 15.64 | -0.06 | -0.38 | 15.95 | 15.95 | 15.6 | 135774 |
| 1718922900 | 15.7 | -0.2 | -1.26 | 15.87 | 15.9 | 15.7 | 88847 |
| 1718750100 | 15.9 | -0.01 | -0.06 | 15.86 | 16 | 15.78 | 148220 |
| 1718663700 | 15.91 | 0.15 | 0.95 | 15.77 | 15.91 | 15.77 | 95021 |
| 1718404500 | 15.76 | -0.05 | -0.32 | 15.72 | 15.95 | 15.715 | 83042 |
| 1718318100 | 15.81 | 0.03 | 0.19 | 15.8 | 15.86 | 15.69 | 50691 |
| 1718231700 | 15.78 | 0.1 | 0.64 | 15.88 | 15.92 | 15.74 | 87601 |
| 1718145300 | 15.68 | 0.02 | 0.13 | 15.6 | 15.77 | 15.6 | 71247 |
| 1718058900 | 15.66 | 0 | 0.00 | 15.67 | 15.7638 | 15.6 | 62348 |
| 1717799700 | 15.66 | 0.02 | 0.13 | 15.68 | 15.73 | 15.575 | 55502 |
| 1717713300 | 15.64 | -0.04 | -0.26 | 15.62 | 15.75 | 15.605 | 45155 |
| 1717626900 | 15.68 | 0.08 | 0.51 | 15.66 | 15.7001 | 15.555 | 46298 |
| 1717540500 | 15.6 | -0.09 | -0.57 | 15.6 | 15.7 | 15.55 | 60217 |
| 1717454100 | 15.69 | -0.01 | -0.06 | 15.73 | 15.8246 | 15.52 | 67455 |
| 1717194900 | 15.7 | 0.19 | 1.23 | 15.55 | 15.72 | 15.55 | 45961 |
| 1717108500 | 15.51 | 0.22 | 1.44 | 15.37 | 15.571 | 15.35 | 48631 |
| 1717022100 | 15.29 | -0.16 | -1.04 | 15.39 | 15.5 | 15.2701 | 59413 |
| 1716935700 | 15.45 | -0.23 | -1.47 | 15.63 | 15.65 | 15.43 | 55113 |
| 1716590100 | 15.68 | 0.23 | 1.49 | 15.47 | 15.71 | 15.455 | 70484 |
| 1716503700 | 15.45 | -0.05 | -0.32 | 15.57 | 15.71 | 15.37 | 59892 |
| 1716417300 | 15.5 | -0.17 | -1.08 | 15.67 | 15.73 | 15.5 | 51180 |
| 1716330900 | 15.67 | -0.06 | -0.38 | 15.7 | 15.79 | 15.6 | 55976 |
| 1716244500 | 15.73 | 0.02 | 0.13 | 15.75 | 15.86 | 15.7 | 66059 |
| 1715985300 | 15.71 | 0.12 | 0.77 | 15.65 | 15.86 | 15.55 | 248152 |
| 1715898900 | 15.59 | -0.22 | -1.39 | 15.8 | 15.82 | 15.5 | 129786 |
| 1715812500 | 15.81 | -0.02 | -0.13 | 15.91 | 15.96 | 15.79 | 65076 |
| 1715726100 | 15.83 | 0.09 | 0.57 | 15.82 | 15.976 | 15.76 | 77244 |
| 1715639700 | 15.74 | 0.01 | 0.06 | 15.8 | 15.87 | 15.68 | 58232 |
| 1715380500 | 15.73 | 0.06 | 0.38 | 15.7 | 15.76 | 15.64 | 41022 |
| 1715294100 | 15.67 | 0.1 | 0.64 | 15.59 | 15.69 | 15.5 | 65019 |
| 1715207700 | 15.57 | -0.35 | -2.20 | 15.83 | 15.89 | 15.35 | 521597 |
| 1715121300 | 15.92 | -0.03 | -0.19 | 15.9 | 16.05 | 15.87 | 100189 |
| 1715034900 | 15.95 | -0.04 | -0.25 | 16.05 | 16.129999 | 15.95 | 87442 |
| 1714775700 | 15.99 | 0.07 | 0.44 | 15.99 | 16.015 | 15.875 | 83508 |
| 1714689300 | 15.92 | 0.09 | 0.57 | 15.85 | 15.96 | 15.7699 | 71694 |
| 1714602900 | 15.83 | 0.09 | 0.57 | 15.8 | 15.9386 | 15.6801 | 99023 |
| 1714516500 | 15.74 | 0.06 | 0.38 | 15.67 | 15.78 | 15.52 | 54313 |
| 1714430100 | 15.68 | 0.03 | 0.19 | 15.71 | 15.7875 | 15.66 | 80045 |
| 1714170900 | 15.65 | 0.09 | 0.58 | 15.56 | 15.67 | 15.52 | 70197 |
| 1714084500 | 15.56 | -0.15 | -0.95 | 15.62 | 15.7392 | 15.52 | 59487 |
| 1713998100 | 15.71 | 0.03 | 0.19 | 15.7 | 15.77 | 15.59 | 69855 |
| 1713911700 | 15.68 | 0.05 | 0.32 | 15.62 | 15.76 | 15.56 | 66698 |
| 1713825300 | 15.63 | 0.14 | 0.90 | 15.54 | 15.68 | 15.43 | 49976 |
| 1713566100 | 15.49 | 0.13 | 0.85 | 15.3 | 15.53 | 15.3 | 57168 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
