Logan Ridge Finance Corporation (LRFC)
Jul 15, 2025 - LRFC was delisted (reason: merged into PTMN)
19.08
0.00 (0.00%)
Inactive · Last trade price on Jul 14, 2025
Logan Ridge Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 19.06 | 19.09 | 18.80 | 19.08 | 19.08 | 0.42% | 27,753 |
| Jul 11, 2025 | 19.24 | 19.24 | 18.96 | 19.00 | 19.00 | -0.63% | 27,859 |
| Jul 10, 2025 | 19.19 | 19.19 | 18.90 | 19.12 | 19.12 | 1.92% | 25,277 |
| Jul 9, 2025 | 18.98 | 18.98 | 18.76 | 18.76 | 18.76 | -1.07% | 5,177 |
| Jul 8, 2025 | 18.69 | 19.10 | 18.55 | 18.96 | 18.96 | 0.12% | 7,581 |
| Jul 7, 2025 | 18.61 | 18.94 | 18.60 | 18.94 | 18.94 | 0.48% | 1,105 |
| Jul 3, 2025 | 18.69 | 19.05 | 18.69 | 18.85 | 18.85 | -0.48% | 563 |
| Jul 2, 2025 | 18.86 | 18.94 | 18.86 | 18.94 | 18.94 | -0.15% | 806 |
| Jul 1, 2025 | 18.96 | 19.06 | 18.76 | 18.97 | 18.97 | -0.12% | 4,793 |
| Jun 30, 2025 | 18.95 | 18.99 | 18.51 | 18.99 | 18.99 | 1.06% | 3,257 |
| Jun 27, 2025 | 18.81 | 18.88 | 18.79 | 18.79 | 18.79 | -0.32% | 749 |
| Jun 26, 2025 | 19.00 | 19.00 | 18.76 | 18.85 | 18.85 | -0.21% | 1,014 |
| Jun 25, 2025 | 18.83 | 18.89 | 18.53 | 18.89 | 18.89 | 1.34% | 3,474 |
| Jun 24, 2025 | 18.91 | 18.91 | 18.56 | 18.64 | 18.64 | -1.43% | 6,734 |
| Jun 23, 2025 | 18.67 | 19.00 | 18.60 | 18.91 | 18.91 | 0.32% | 13,465 |
| Jun 20, 2025 | 18.28 | 18.85 | 18.28 | 18.85 | 18.85 | 2.28% | 6,949 |
| Jun 18, 2025 | 18.22 | 19.05 | 17.56 | 18.43 | 18.43 | 10.43% | 60,676 |
| Jun 17, 2025 | 17.05 | 17.05 | 16.61 | 16.69 | 16.69 | -1.71% | 3,959 |
| Jun 16, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 1.68% | 436 |
| Jun 13, 2025 | 16.87 | 17.39 | 16.70 | 16.70 | 16.70 | -0.36% | 11,432 |
| Jun 12, 2025 | 17.04 | 17.04 | 16.68 | 16.76 | 16.76 | 0.36% | 18,515 |
| Jun 11, 2025 | 17.09 | 17.14 | 16.67 | 16.70 | 16.70 | -4.43% | 76,034 |
| Jun 10, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 1.30% | 587 |
| Jun 9, 2025 | 17.50 | 17.52 | 17.17 | 17.25 | 17.25 | 0.15% | 1,424 |
| Jun 6, 2025 | 17.01 | 17.23 | 17.01 | 17.23 | 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 |