15.12
price down icon1.18%   -0.18
after-market アフターアワーズ: 15.13 0.01 +0.07%
loading

Chicago Atlantic Real Estate Finance Inc (REFI) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2024-10-31 $15.37 $15.10 $0.265 70,801.0 -1.18%
2024-10-30 $15.33 $15.24 $0.09 36,528.0 +0.46%
2024-10-29 $15.26 $15.15 $0.11 59,666.0 -0.26%
2024-10-28 $15.35 $15.23 $0.12 72,101.0 +0.33%
2024-10-25 $15.48 $15.21 $0.265 63,120.0 -1.23%
2024-10-24 $15.43 $15.34 $0.09 56,059.0 +0.13%
2024-10-23 $15.44 $15.31 $0.13 52,785.0 +0.07%
2024-10-22 $15.43 $15.35 $0.08 49,343.0 -0.52%
2024-10-21 $15.61 $15.43 $0.18 53,315.0 -0.90%
2024-10-18 $15.74 $15.57 $0.166 43,088.0 -0.70%
2024-10-17 $15.84 $15.69 $0.15 90,208.0 -0.44%
2024-10-16 $15.85 $15.71 $0.145 94,924.0 +0.70%
2024-10-15 $15.78 $15.67 $0.11 94,512.0 -0.44%
2024-10-14 $15.77 $15.58 $0.19 89,349.0 +1.22%
2024-10-11 $15.64 $15.52 $0.125 54,815.0 +0.26%
2024-10-10 $15.51 $15.37 $0.14 70,791.0 +0.26%
2024-10-09 $15.56 $15.43 $0.1297 55,669.0 +0.59%
2024-10-08 $15.40 $15.32 $0.08 59,133.0 -0.06%
2024-10-07 $15.45 $15.31 $0.14 38,439.0 -0.19%
2024-10-04 $15.49 $15.35 $0.1399 52,588.0 +0.19%
2024-10-03 $15.46 $15.32 $0.14 64,710.0 +0.26%
2024-10-02 $15.44 $15.27 $0.1697 81,332.0 -0.26%

Chicago Atlantic Real Estate Finance Inc (REFI) 株の年ごとの株価履歴

この詳細な分析では、Chicago Atlantic Real Estate Finance Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はREFI株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Chicago Atlantic Real Estate Finance Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2024年のChicago Atlantic Real Estate Finance Inc (REFI) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-10 $15.85 $15.10 $0.75 1,577,056.0 -2.51%
2024-09 $16.14 $15.11 $1.03 1,655,622.0 -2.45%
2024-08 $16.05 $14.82 $1.23 1,687,498.0 -0.50%
2024-07 $16.47 $14.98 $1.49 2,264,361.0 +4.04%
2024-06 $16.00 $15.04 $0.96 1,806,984.0 -2.17%
2024-05 $16.13 $15.27 $0.8599 2,160,499.0 -0.25%
2024-04 $15.79 $15.15 $0.6404 1,789,946.0 -0.19%
2024-03 $16.49 $15.61 $0.885 2,208,807.0 -3.19%
2024-02 $16.35 $15.44 $0.91 1,654,299.0 +2.65%
2024-01 $16.75 $15.40 $1.35 1,821,661.0 -1.92%

2023年のChicago Atlantic Real Estate Finance Inc (REFI) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $17.65 $15.34 $2.31 2,144,196.0 +4.52%
2023-11 $15.74 $13.89 $1.85 1,381,762.0 +9.87%
2023-10 $15.12 $13.86 $1.26 1,394,132.0 -4.28%
2023-09 $15.82 $14.52 $1.30 2,313,108.0 -2.65%
2023-08 $15.80 $14.09 $1.71 2,330,352.0 -0.79%
2023-07 $15.60 $14.97 $0.625 1,512,068.0 +0.59%
2023-06 $16.22 $14.52 $1.70 4,365,197.0 +4.20%
2023-05 $14.71 $13.67 $1.04 885,712.0 +2.68%
2023-04 $14.36 $13.26 $1.10 776,681.0 +4.81%
2023-03 $14.70 $12.91 $1.79 2,235,096.0 -7.84%
2023-02 $15.50 $14.43 $1.07 942,872.0 -5.11%
2023-01 $15.95 $14.68 $1.27 691,871.0 +2.52%

2022年のChicago Atlantic Real Estate Finance Inc (REFI) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2022-12 $16.50 $14.39 $2.11 1,075,190.0 -6.98%
2022-11 $16.45 $13.97 $2.48 1,270,654.0 +9.31%
2022-10 $15.20 $14.28 $0.92 644,528.0 +2.85%
2022-09 $15.46 $14.26 $1.20 1,579,833.0 -5.63%
2022-08 $16.64 $13.87 $2.78 1,992,781.0 +7.38%
2022-07 $15.54 $14.03 $1.51 641,011.0 -5.58%
2022-06 $17.93 $14.95 $2.98 1,466,881.0 -11.57%
2022-05 $17.79 $14.78 $3.01 1,619,233.0 -4.27%
2022-04 $18.95 $17.12 $1.83 532,178.0 +0.34%
2022-03 $20.20 $16.84 $3.36 2,567,105.0 -12.27%
2022-02 $20.21 $18.00 $2.21 1,073,985.0 +6.37%
2022-01 $20.29 $17.10 $3.19 947,672.0 +0.00%
reit_mortgage CIM
$15.10
price down icon 4.73%
reit_mortgage ARI
$8.89
price down icon 0.34%
reit_mortgage MFA
$12.29
price down icon 2.31%
$11.41
price up icon 0.00%
reit_mortgage ABR
$14.74
price down icon 2.19%
$18.21
price down icon 2.31%
大文字化:     |  ボリューム (24 時間):