LRGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	29.84	29.84	29.70	29.75	29.75	-0.50%	14,963
Aug 28, 2025	29.83	29.95	29.78	29.90	29.90	0.07%	27,186
Aug 27, 2025	29.73	29.89	29.73	29.88	29.88	0.37%	93,237
Aug 26, 2025	29.71	29.77	29.66	29.77	29.77	0.17%	19,344
Aug 25, 2025	29.87	29.90	29.72	29.72	29.72	-0.44%	21,115
Aug 22, 2025	29.54	29.91	29.54	29.85	29.85	1.08%	165,044
Aug 21, 2025	29.60	29.63	29.50	29.53	29.53	-0.40%	149,933
Aug 20, 2025	29.77	29.77	29.50	29.65	29.65	-0.44%	17,296
Aug 19, 2025	29.96	29.96	29.73	29.78	29.78	-0.76%	42,539
Aug 18, 2025	30.09	30.10	29.99	30.01	30.01	-0.11%	43,256
Aug 15, 2025	30.10	30.11	30.00	30.04	30.04	0.11%	10,990
Aug 14, 2025	29.88	30.03	29.88	30.01	30.01	0.33%	26,558
Aug 13, 2025	29.95	29.99	29.84	29.91	29.91	-0.01%	28,987
Aug 12, 2025	29.80	29.91	29.73	29.91	29.91	0.64%	23,420
Aug 11, 2025	29.84	29.89	29.68	29.72	29.72	-0.54%	21,195
Aug 8, 2025	29.77	29.90	29.77	29.88	29.88	0.74%	47,183
Aug 7, 2025	29.91	29.91	29.51	29.66	29.66	-0.10%	81,411
Aug 6, 2025	29.46	29.70	29.44	29.69	29.69	0.70%	29,360
Aug 5, 2025	29.64	29.70	29.49	29.49	29.49	-0.46%	31,622
Aug 4, 2025	29.33	29.64	29.33	29.62	29.62	1.47%	116,717
Aug 1, 2025	29.48	29.48	29.07	29.19	29.19	-1.92%	32,561
Jul 31, 2025	30.26	30.26	29.76	29.76	29.76	-0.57%	51,938
Jul 30, 2025	29.96	29.99	29.79	29.93	29.93	0.17%	66,564
Jul 29, 2025	29.86	29.98	29.83	29.88	29.88	0.25%	31,802
Jul 28, 2025	29.83	29.84	29.76	29.81	29.81	0.15%	403,892
Jul 25, 2025	29.74	29.88	29.74	29.76	29.76	0.20%	46,691
Jul 24, 2025	29.50	29.82	29.50	29.70	29.70	0.95%	187,182
Jul 23, 2025	29.32	29.45	29.25	29.42	29.42	0.86%	135,961
Jul 22, 2025	29.37	29.37	29.06	29.17	29.17	-0.27%	26,519
Jul 21, 2025	29.10	29.37	29.10	29.25	29.25	0.34%	198,016
Jul 18, 2025	29.27	29.29	29.13	29.15	29.15	-0.31%	64,090
Jul 17, 2025	29.00	29.27	29.00	29.24	29.24	0.62%	40,588
Jul 16, 2025	28.95	29.06	28.87	29.06	29.06	0.55%	27,892
Jul 15, 2025	29.18	29.18	28.90	28.90	28.90	0.10%	27,771
Jul 14, 2025	28.98	28.98	28.83	28.87	28.87	-0.10%	141,796
Jul 11, 2025	28.95	28.98	28.82	28.90	28.90	-0.21%	40,665
Jul 10, 2025	28.96	29.02	28.76	28.96	28.96	0.28%	169,090
Jul 9, 2025	28.76	29.02	28.76	28.88	28.88	0.70%	228,291
Jul 8, 2025	28.76	28.79	28.64	28.68	28.68	-0.31%	17,597
Jul 7, 2025	28.92	28.92	28.68	28.77	28.77	-0.42%	17,143
Jul 3, 2025	28.84	28.95	28.81	28.89	28.89	1.05%	28,871
Jul 2, 2025	28.51	28.63	28.51	28.59	28.59	-0.14%	25,291
Jul 1, 2025	28.53	28.66	28.53	28.63	28.63	-0.17%	107,238
Jun 30, 2025	28.56	28.70	28.50	28.68	28.68	0.67%	22,908
Jun 27, 2025	28.27	28.58	28.27	28.49	28.49	0.92%	108,053
Jun 26, 2025	28.16	28.25	28.10	28.23	28.23	0.36%	14,194
Jun 25, 2025	28.31	28.31	28.09	28.13	28.13	-0.07%	10,338
Jun 24, 2025	27.98	28.20	27.98	28.15	28.15	1.37%	72,736
Jun 23, 2025	27.60	27.77	27.51	27.77	27.77	0.69%	503,248
Jun 20, 2025	27.87	27.87	27.53	27.58	27.58	-0.48%	33,033