Lake Ridge Bancorp Inc. (LRBI)
OTCMKTS · Delayed Price · Currency is USD
123.01
+1.91 (1.58%)
Jan 22, 2026, 3:43 PM EST
Lake Ridge Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 121.10 | 121.10 | 121.10 | 121.10 | 121.10 | -3.12% | 333 |
| Jan 20, 2026 | 119.40 | 125.00 | 119.40 | 125.00 | 125.00 | 4.78% | 1,892 |
| Jan 16, 2026 | 119.30 | 119.30 | 119.30 | 119.30 | 119.30 | 1.86% | 100 |
| Jan 9, 2026 | 121.98 | 121.98 | 117.12 | 117.12 | 117.12 | -2.40% | 1,115 |
| Jan 8, 2026 | 119.78 | 120.00 | 119.78 | 120.00 | 120.00 | 1.69% | 310 |
| Jan 7, 2026 | 118.00 | 118.09 | 117.50 | 118.00 | 118.00 | 3.55% | 663 |
| Jan 6, 2026 | 118.00 | 118.00 | 113.96 | 113.96 | 113.96 | -3.41% | 669 |
| Dec 31, 2025 | 114.00 | 117.98 | 114.00 | 117.98 | 117.98 | 3.49% | 1,100 |
| Dec 29, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0.50% | 235 |
| Dec 22, 2025 | 113.45 | 113.45 | 113.43 | 113.43 | 113.43 | 0.04% | 599 |
| Dec 19, 2025 | 113.70 | 113.88 | 113.38 | 113.38 | 113.38 | -0.63% | 1,300 |
| Dec 18, 2025 | 114.09 | 114.09 | 114.09 | 114.09 | 114.09 | 0.08% | 250 |
| Dec 10, 2025 | 115.00 | 115.00 | 114.00 | 114.00 | 113.44 | -0.44% | 280 |
| Dec 4, 2025 | 115.00 | 115.00 | 114.50 | 114.50 | 113.94 | 2.12% | 200 |
| Dec 3, 2025 | 112.13 | 112.13 | 112.12 | 112.12 | 111.57 | - | 1,908 |
| Dec 1, 2025 | 112.12 | 112.12 | 112.12 | 112.12 | 111.57 | -0.78% | 157 |
| Nov 24, 2025 | 112.84 | 113.00 | 112.84 | 113.00 | 112.44 | 1.35% | 970 |
| Nov 14, 2025 | 111.50 | 111.50 | 111.50 | 111.50 | 110.95 | -0.45% | 157 |
| Nov 13, 2025 | 111.00 | 112.00 | 111.00 | 112.00 | 111.45 | 0.87% | 3,118 |
| Nov 12, 2025 | 111.03 | 111.03 | 111.03 | 111.03 | 110.48 | -0.42% | 502 |
| Nov 10, 2025 | 111.00 | 111.70 | 111.00 | 111.50 | 110.95 | 0.45% | 1,530 |
| Nov 6, 2025 | 110.00 | 111.00 | 110.00 | 111.00 | 110.45 | 0.91% | 4,120 |
| Nov 5, 2025 | 109.50 | 110.80 | 109.50 | 110.00 | 109.46 | - | 900 |
| Nov 4, 2025 | 110.00 | 111.00 | 110.00 | 110.00 | 109.46 | -0.90% | 3,270 |
| Oct 31, 2025 | 110.00 | 111.00 | 110.00 | 111.00 | 110.45 | 0.91% | 344 |
| Oct 28, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 109.46 | - | 100 |
| Oct 24, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 109.46 | 1.27% | 200 |
| Oct 22, 2025 | 108.10 | 108.62 | 108.10 | 108.62 | 108.09 | -1.25% | 642 |
| Oct 17, 2025 | 109.00 | 110.25 | 109.00 | 110.00 | 109.46 | - | 3,424 |
| Oct 16, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 109.46 | -0.23% | 200 |
| Oct 15, 2025 | 110.25 | 110.25 | 110.25 | 110.25 | 109.71 | 0.23% | 287 |
| Oct 14, 2025 | 110.25 | 110.25 | 110.00 | 110.00 | 109.46 | -0.23% | 6,600 |
| Oct 13, 2025 | 109.00 | 110.25 | 109.00 | 110.25 | 109.71 | 0.80% | 696 |
| Oct 10, 2025 | 109.00 | 109.38 | 109.00 | 109.38 | 108.84 | 0.78% | 400 |
| Oct 8, 2025 | 108.53 | 108.53 | 108.53 | 108.53 | 108.00 | -0.21% | 200 |
| Oct 7, 2025 | 108.76 | 108.76 | 108.76 | 108.76 | 108.23 | -0.22% | 100 |
| Oct 6, 2025 | 108.95 | 109.00 | 108.95 | 109.00 | 108.46 | 1.16% | 300 |
| Oct 2, 2025 | 107.75 | 107.75 | 107.75 | 107.75 | 107.22 | - | 833 |
| Oct 1, 2025 | 107.75 | 107.75 | 107.75 | 107.75 | 107.22 | -0.28% | 1,666 |
| Sep 29, 2025 | 107.75 | 108.05 | 107.75 | 108.05 | 107.52 | -0.87% | 602 |
| Sep 25, 2025 | 109.01 | 109.01 | 109.00 | 109.00 | 108.46 | 0.93% | 267 |
| Sep 23, 2025 | 109.30 | 109.30 | 108.00 | 108.00 | 107.47 | -1.19% | 1,866 |
| Sep 22, 2025 | 114.70 | 115.00 | 109.30 | 109.30 | 108.77 | -4.71% | 2,064 |
| Sep 18, 2025 | 113.03 | 114.70 | 113.03 | 114.70 | 114.14 | 3.48% | 532 |
| Sep 15, 2025 | 110.84 | 110.84 | 110.84 | 110.84 | 109.79 | 1.41% | 500 |
| Sep 11, 2025 | 109.30 | 109.30 | 109.30 | 109.30 | 108.26 | 0.55% | 453 |
| Sep 2, 2025 | 108.70 | 108.70 | 108.70 | 108.70 | 107.67 | 0.08% | 1,590 |
| Aug 28, 2025 | 108.61 | 108.61 | 108.61 | 108.61 | 107.58 | -0.76% | 100 |
| Aug 25, 2025 | 108.10 | 109.44 | 108.10 | 109.44 | 108.40 | 0.85% | 210 |
| Aug 21, 2025 | 108.52 | 108.52 | 108.52 | 108.52 | 107.49 | 1.23% | 217 |