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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 17.01 | 17.23 | 17.01 | 17.23 | - | 1.03% | 2,245 |
Jun 5, 2025 | 17.57 | 17.57 | 16.91 | 17.05 | 17.05 | -2.68% | 4,535 |
Jun 4, 2025 | 17.94 | 17.94 | 17.52 | 17.52 | 17.52 | -0.71% | 2,078 |
Jun 3, 2025 | 18.04 | 18.04 | 17.65 | 17.65 | 17.65 | -1.42% | 5,082 |
Jun 2, 2025 | 17.60 | 17.90 | 17.60 | 17.90 | 17.90 | 1.42% | 2,027 |
May 30, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | -3.02% | 465 |
May 29, 2025 | 18.19 | 18.20 | 18.15 | 18.20 | 18.20 | 0.05% | 2,301 |
May 28, 2025 | 17.75 | 18.39 | 16.57 | 18.19 | 18.19 | 3.53% | 29,765 |
May 27, 2025 | 17.80 | 17.80 | 17.50 | 17.57 | 17.57 | -0.85% | 2,396 |
May 23, 2025 | 17.66 | 17.72 | 17.59 | 17.72 | 17.72 | 0.06% | 3,255 |
May 22, 2025 | 17.70 | 18.11 | 17.29 | 17.71 | 17.71 | -0.37% | 2,109 |
May 21, 2025 | 17.72 | 17.85 | 17.72 | 17.78 | 17.78 | -0.97% | 3,681 |
May 20, 2025 | 17.80 | 18.08 | 17.74 | 17.95 | 17.95 | 1.13% | 9,049 |
May 19, 2025 | 17.54 | 18.07 | 17.54 | 17.75 | 17.75 | -1.96% | 5,946 |
May 16, 2025 | 18.18 | 18.20 | 17.99 | 18.11 | 17.75 | -0.11% | 4,142 |
May 15, 2025 | 17.82 | 18.39 | 17.82 | 18.13 | 17.77 | 1.26% | 17,027 |
May 14, 2025 | 17.88 | 18.20 | 17.74 | 17.90 | 17.54 | 1.07% | 11,829 |
May 13, 2025 | 17.73 | 17.85 | 17.46 | 17.71 | 17.36 | 0.28% | 23,627 |
May 12, 2025 | 17.80 | 18.01 | 17.50 | 17.66 | 17.31 | 0.34% | 30,456 |
May 9, 2025 | 17.64 | 17.75 | 17.55 | 17.60 | 17.25 | -0.85% | 10,803 |
May 8, 2025 | 17.98 | 18.10 | 17.64 | 17.75 | 17.40 | -0.31% | 15,859 |
May 7, 2025 | 17.91 | 18.24 | 17.71 | 17.81 | 17.45 | -0.81% | 8,464 |
May 6, 2025 | 18.01 | 18.06 | 17.86 | 17.95 | 17.59 | 0.22% | 6,584 |
May 5, 2025 | 17.98 | 18.05 | 17.91 | 17.91 | 17.55 | -0.39% | 6,362 |
May 2, 2025 | 17.68 | 18.18 | 17.68 | 17.98 | 17.62 | 0.45% | 22,063 |
May 1, 2025 | 18.05 | 18.05 | 17.86 | 17.90 | 17.54 | -0.56% | 5,036 |
Apr 30, 2025 | 17.91 | 18.05 | 17.83 | 18.00 | 17.64 | - | 8,278 |
Apr 29, 2025 | 18.10 | 18.11 | 17.87 | 18.00 | 17.64 | - | 33,991 |
Apr 28, 2025 | 17.91 | 18.09 | 17.91 | 18.00 | 17.64 | - | 13,655 |
Apr 25, 2025 | 18.03 | 18.11 | 17.97 | 18.00 | 17.64 | -0.83% | 12,534 |
Apr 24, 2025 | 18.10 | 18.20 | 17.91 | 18.15 | 17.79 | 0.83% | 16,757 |
Apr 23, 2025 | 18.65 | 19.00 | 17.99 | 18.00 | 17.64 | -3.43% | 7,725 |
Apr 22, 2025 | 18.06 | 18.84 | 17.94 | 18.64 | 18.27 | 2.54% | 8,849 |
Apr 21, 2025 | 18.19 | 18.19 | 17.96 | 18.18 | 17.82 | 0.85% | 1,075 |
Apr 17, 2025 | 18.11 | 18.78 | 18.00 | 18.03 | 17.67 | 0.28% | 15,392 |
Apr 16, 2025 | 18.24 | 18.24 | 17.78 | 17.98 | 17.62 | -0.25% | 9,360 |
Apr 15, 2025 | 17.77 | 18.31 | 17.77 | 18.02 | 17.66 | -0.33% | 14,845 |
Apr 14, 2025 | 18.42 | 18.60 | 17.80 | 18.08 | 17.72 | -3.48% | 12,514 |
Apr 11, 2025 | 17.86 | 18.73 | 17.30 | 18.73 | 18.36 | 0.76% | 34,300 |
Apr 10, 2025 | 20.22 | 20.22 | 17.80 | 18.59 | 18.22 | -1.01% | 29,585 |
Apr 9, 2025 | 18.69 | 19.36 | 18.69 | 18.78 | 18.41 | 0.97% | 2,155 |
Apr 8, 2025 | 19.50 | 19.50 | 18.54 | 18.60 | 18.23 | -2.39% | 3,441 |
Apr 7, 2025 | 19.89 | 20.20 | 18.86 | 19.06 | 18.68 | -5.43% | 7,201 |
Apr 4, 2025 | 21.68 | 21.68 | 20.10 | 20.15 | 19.75 | -4.95% | 14,449 |
Apr 3, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.78 | -2.66% | 327 |
Apr 2, 2025 | 21.34 | 21.80 | 21.34 | 21.78 | 21.35 | -0.09% | 3,188 |
Apr 1, 2025 | 21.60 | 21.97 | 21.27 | 21.80 | 21.37 | -0.91% | 7,355 |
Mar 31, 2025 | 22.00 | 22.50 | 21.37 | 22.00 | 21.56 | 0.41% | 6,942 |
Mar 28, 2025 | 22.10 | 22.10 | 21.85 | 21.91 | 21.47 | 0.02% | 4,111 |
Mar 27, 2025 | 22.36 | 22.36 | 21.70 | 21.91 | 21.47 | -0.97% | 6,635 |