Skip to main content
Logan Ridge Finance Corporation (LRFC)
NASDAQ: LRFC · Real-Time Price · USD
17.23
+0.18 (1.03%)
Jun 6, 2025, 4:00 PM - Market closed

Logan Ridge Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202517.0117.2317.0117.23-1.03%2,245
Jun 5, 202517.5717.5716.9117.0517.05-2.68%4,535
Jun 4, 202517.9417.9417.5217.5217.52-0.71%2,078
Jun 3, 202518.0418.0417.6517.6517.65-1.42%5,082
Jun 2, 202517.6017.9017.6017.9017.901.42%2,027
May 30, 202517.6517.6517.6517.6517.65-3.02%465
May 29, 202518.1918.2018.1518.2018.200.05%2,301
May 28, 202517.7518.3916.5718.1918.193.53%29,765
May 27, 202517.8017.8017.5017.5717.57-0.85%2,396
May 23, 202517.6617.7217.5917.7217.720.06%3,255
May 22, 202517.7018.1117.2917.7117.71-0.37%2,109
May 21, 202517.7217.8517.7217.7817.78-0.97%3,681
May 20, 202517.8018.0817.7417.9517.951.13%9,049
May 19, 202517.5418.0717.5417.7517.75-1.96%5,946
May 16, 202518.1818.2017.9918.1117.75-0.11%4,142
May 15, 202517.8218.3917.8218.1317.771.26%17,027
May 14, 202517.8818.2017.7417.9017.541.07%11,829
May 13, 202517.7317.8517.4617.7117.360.28%23,627
May 12, 202517.8018.0117.5017.6617.310.34%30,456
May 9, 202517.6417.7517.5517.6017.25-0.85%10,803
May 8, 202517.9818.1017.6417.7517.40-0.31%15,859
May 7, 202517.9118.2417.7117.8117.45-0.81%8,464
May 6, 202518.0118.0617.8617.9517.590.22%6,584
May 5, 202517.9818.0517.9117.9117.55-0.39%6,362
May 2, 202517.6818.1817.6817.9817.620.45%22,063
May 1, 202518.0518.0517.8617.9017.54-0.56%5,036
Apr 30, 202517.9118.0517.8318.0017.64-8,278
Apr 29, 202518.1018.1117.8718.0017.64-33,991
Apr 28, 202517.9118.0917.9118.0017.64-13,655
Apr 25, 202518.0318.1117.9718.0017.64-0.83%12,534
Apr 24, 202518.1018.2017.9118.1517.790.83%16,757
Apr 23, 202518.6519.0017.9918.0017.64-3.43%7,725
Apr 22, 202518.0618.8417.9418.6418.272.54%8,849
Apr 21, 202518.1918.1917.9618.1817.820.85%1,075
Apr 17, 202518.1118.7818.0018.0317.670.28%15,392
Apr 16, 202518.2418.2417.7817.9817.62-0.25%9,360
Apr 15, 202517.7718.3117.7718.0217.66-0.33%14,845
Apr 14, 202518.4218.6017.8018.0817.72-3.48%12,514
Apr 11, 202517.8618.7317.3018.7318.360.76%34,300
Apr 10, 202520.2220.2217.8018.5918.22-1.01%29,585
Apr 9, 202518.6919.3618.6918.7818.410.97%2,155
Apr 8, 202519.5019.5018.5418.6018.23-2.39%3,441
Apr 7, 202519.8920.2018.8619.0618.68-5.43%7,201
Apr 4, 202521.6821.6820.1020.1519.75-4.95%14,449
Apr 3, 202521.2021.2021.2021.2020.78-2.66%327
Apr 2, 202521.3421.8021.3421.7821.35-0.09%3,188
Apr 1, 202521.6021.9721.2721.8021.37-0.91%7,355
Mar 31, 202522.0022.5021.3722.0021.560.41%6,942
Mar 28, 202522.1022.1021.8521.9121.470.02%4,111
Mar 27, 202522.3622.3621.7021.9121.47-0.97%6,635