LRGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	29.86	29.98	29.77	29.77	29.77	-0.27%	15,688
Jan 6, 2026	29.64	29.86	29.64	29.85	29.85	0.94%	34,162
Jan 5, 2026	29.40	29.72	29.40	29.57	29.57	0.74%	27,432
Jan 2, 2026	29.77	29.77	29.27	29.36	29.36	-0.82%	31,967
Dec 31, 2025	29.90	29.90	29.60	29.60	29.60	-0.69%	12,625
Dec 30, 2025	29.80	29.84	29.78	29.81	29.76	-0.10%	12,477
Dec 29, 2025	29.85	29.85	29.74	29.84	29.79	-0.18%	6,481
Dec 26, 2025	29.78	29.90	29.78	29.89	29.84	0.30%	20,709
Dec 24, 2025	29.75	29.83	29.72	29.80	29.75	-	11,275
Dec 23, 2025	29.54	29.81	29.54	29.80	29.75	0.74%	8,310
Dec 22, 2025	29.48	29.58	29.45	29.58	29.53	0.72%	62,926
Dec 19, 2025	29.21	29.38	29.20	29.37	29.32	0.93%	26,633
Dec 18, 2025	29.00	29.19	29.00	29.10	29.06	0.91%	12,933
Dec 17, 2025	29.05	29.10	28.82	28.84	28.79	-0.80%	12,905
Dec 16, 2025	28.97	29.11	28.90	29.07	29.03	-	28,364
Dec 15, 2025	29.30	29.30	28.98	29.07	29.03	-0.35%	31,321
Dec 12, 2025	29.49	29.53	29.17	29.17	29.13	-1.00%	87,043
Dec 11, 2025	29.31	29.49	29.24	29.47	29.42	0.57%	49,298
Dec 10, 2025	29.25	29.35	29.16	29.30	29.25	-0.13%	25,724
Dec 9, 2025	29.40	29.40	29.29	29.34	29.29	-0.14%	19,134
Dec 8, 2025	29.40	29.45	29.28	29.38	29.33	-0.20%	91,592
Dec 5, 2025	29.51	29.53	29.41	29.44	29.39	0.05%	6,522
Dec 4, 2025	29.52	29.52	29.33	29.42	29.37	-0.14%	261,925
Dec 3, 2025	29.30	29.53	29.30	29.46	29.41	-	36,515
Dec 2, 2025	29.47	29.55	29.40	29.46	29.41	0.42%	17,581
Dec 1, 2025	29.25	29.42	29.24	29.34	29.29	-0.04%	56,679
Nov 28, 2025	29.34	29.36	29.33	29.35	29.30	0.34%	3,501
Nov 26, 2025	29.45	29.45	29.24	29.25	29.20	0.16%	31,121
Nov 25, 2025	28.97	29.24	28.89	29.20	29.16	0.60%	17,473
Nov 24, 2025	28.82	29.09	28.82	29.03	28.98	0.80%	22,314
Nov 21, 2025	28.73	29.08	28.60	28.80	28.75	0.66%	10,568
Nov 20, 2025	29.44	29.46	28.61	28.61	28.57	-1.38%	19,277
Nov 19, 2025	28.88	29.14	28.85	29.01	28.96	0.48%	49,915
Nov 18, 2025	28.99	29.07	28.77	28.87	28.83	-1.18%	114,450
Nov 17, 2025	29.51	29.51	29.13	29.22	29.17	-1.02%	8,599
Nov 14, 2025	29.20	29.64	29.20	29.52	29.47	0.05%	18,249
Nov 13, 2025	29.73	29.85	29.50	29.50	29.45	-1.37%	27,080
Nov 12, 2025	29.97	29.97	29.79	29.91	29.86	-0.03%	18,741
Nov 11, 2025	29.68	29.92	29.68	29.92	29.87	0.47%	19,934
Nov 10, 2025	29.60	29.78	29.55	29.78	29.73	1.57%	13,775
Nov 7, 2025	29.17	29.32	28.98	29.32	29.27	-0.03%	16,183
Nov 6, 2025	29.74	29.74	29.26	29.33	29.28	-1.35%	36,627
Nov 5, 2025	29.85	29.96	29.73	29.73	29.68	-0.73%	28,439
Nov 4, 2025	29.96	30.06	29.86	29.95	29.90	-0.83%	63,830
Nov 3, 2025	30.35	30.35	30.09	30.20	30.15	0.17%	240,076
Oct 31, 2025	30.41	30.41	30.05	30.15	30.10	0.30%	166,027
Oct 30, 2025	30.17	30.25	30.02	30.06	30.01	-0.69%	23,450
Oct 29, 2025	30.68	30.68	30.10	30.27	30.22	-1.22%	208,052
Oct 28, 2025	30.64	30.74	30.48	30.64	30.60	0.94%	30,269
Oct 27, 2025	30.31	30.40	30.26	30.36	30.31	1.13%	136,768