Skip to main content
Logan Ridge Finance Corporation (LRFC)
NASDAQ: LRFC · Real-Time Price · USD
24.85
+0.06 (0.22%)
Feb 27, 2025, 4:00 PM EST - Market closed

Logan Ridge Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202524.9024.9024.5824.8524.850.22%1,091
Feb 26, 202524.8724.9524.7624.7924.79-0.04%27,214
Feb 25, 202524.8524.8724.7024.8024.80-0.28%19,888
Feb 24, 202524.8724.8824.7524.8724.870.36%4,336
Feb 21, 202524.6624.9524.6624.7824.78-0.48%13,243
Feb 20, 202524.8924.9124.7124.9024.900.32%11,673
Feb 19, 202524.9324.9324.2224.8224.820.24%13,468
Feb 18, 202524.9525.0024.7224.7624.76-16,413
Feb 14, 202524.8524.9024.3224.7624.76-0.12%5,564
Feb 13, 202524.9324.9824.7924.7924.79-15,121
Feb 12, 202524.5424.9524.5424.7924.79-0.24%11,150
Feb 11, 202524.9124.9524.7824.8524.85-0.42%13,844
Feb 10, 202524.5524.9624.5524.9624.961.61%4,336
Feb 7, 202524.5024.8024.5024.5624.56-0.41%1,791
Feb 6, 202524.7524.8424.5024.6624.66-0.34%5,679
Feb 5, 202524.8924.9324.7524.7524.75-0.82%4,973
Feb 4, 202524.9324.9524.6824.9524.95-0.08%6,560
Feb 3, 202524.7324.9724.4724.9724.97-0.08%9,830
Jan 31, 202524.2225.0124.1924.9924.992.84%24,792
Jan 30, 202525.0325.0324.2524.3024.30-1.62%18,591
Jan 29, 202524.0724.8823.7524.7024.700.82%4,279
Jan 28, 202523.7524.5023.7424.5024.500.82%4,495
Jan 27, 202523.5124.3023.5124.3024.301.25%2,790
Jan 24, 202524.0024.0023.7124.0024.00-0.04%7,397
Jan 23, 202523.6824.3923.6824.0124.01-1.90%4,291
Jan 22, 202524.0524.4823.6424.4824.483.88%1,974
Jan 21, 202523.5623.9123.4123.5623.56-1.51%3,054
Jan 17, 202523.6624.2523.6423.9223.92-0.62%8,240
Jan 16, 202523.7624.1623.7624.0724.070.29%2,161
Jan 15, 202524.3524.8023.8124.0024.00-1.23%10,943
Jan 14, 202523.9024.6223.9024.3024.30-0.49%8,313
Jan 13, 202524.4324.4324.1924.4224.421.75%642
Jan 10, 202524.2124.4923.7824.0024.00-0.99%6,791
Jan 8, 202524.3524.5024.2024.2424.24-2.04%10,700
Jan 7, 202524.3024.7424.2924.7424.741.18%3,619
Jan 6, 202524.3724.9624.3724.4624.46-1.29%32,770
Jan 3, 202524.7724.9524.4824.7824.780.02%959
Jan 2, 202524.8224.9824.3524.7724.77-0.88%1,912
Dec 31, 202424.5425.0024.5424.9924.990.56%2,085
Dec 30, 202424.5724.8524.3024.8524.850.73%1,162
Dec 27, 202424.7524.7524.6724.6724.67-0.40%1,641
Dec 26, 202424.7024.8024.7024.7724.770.65%1,828
Dec 24, 202424.2724.6124.2724.6124.610.42%1,401
Dec 23, 202424.3924.5124.0024.5124.51-2.60%5,043
Dec 20, 202424.3925.1624.3925.1625.161.23%2,235
Dec 19, 202424.7425.0024.7424.8524.85-0.52%1,575
Dec 18, 202424.7125.3824.2624.9824.98-0.07%24,208
Dec 17, 202425.0325.4024.6025.0025.00-0.83%6,970
Dec 16, 202425.4025.5125.2125.2125.21-0.75%28,208
Dec 13, 202425.0825.6025.0525.4025.400.59%19,023
Dec 12, 202425.0225.3225.0225.2525.251.57%6,281
Dec 11, 202424.8624.8624.8624.8624.860.44%479
Dec 10, 202424.4525.0024.4524.7524.75-0.40%3,767
Dec 9, 202424.9624.9624.1724.8524.85-2,550
Dec 6, 202425.0025.0024.3224.8524.85-0.04%5,492
Dec 5, 202424.8825.0024.2324.8624.860.04%8,605
Dec 4, 202424.9625.5024.7024.8524.850.17%5,374
Dec 3, 202424.5625.0824.1624.8124.81-0.80%2,427
Dec 2, 202424.7025.7024.5025.0125.01-3.81%12,003
Nov 29, 202425.8026.0024.4126.0026.000.08%12,345
Nov 27, 202425.9625.9925.0525.9825.980.35%5,234
Nov 26, 202425.4025.8924.6725.8925.891.93%29,958
Nov 25, 202425.2425.4025.0825.4025.401.89%2,406
Nov 22, 202425.0025.0924.8824.9324.93-1.81%5,626
Nov 21, 202424.7725.3924.7725.3925.391.12%2,668
Nov 20, 202425.0125.1125.0025.1125.11-0.66%1,563
Nov 19, 202425.0325.5324.9325.2825.28-0.49%6,066
Nov 18, 202425.1425.4024.7125.4025.040.40%3,727
Nov 15, 202424.1325.3024.1325.3024.95-0.39%5,140
Nov 14, 202424.8425.4024.7925.4025.042.54%2,903
Nov 13, 202425.0925.0924.7724.7724.42-1.49%1,361
Nov 12, 202425.3025.3024.9325.1524.79-0.57%2,723
Nov 11, 202424.9225.2924.0825.2924.940.36%7,201
Nov 8, 202424.9925.3024.8725.2024.850.84%9,411
Nov 7, 202425.0025.0024.9924.9924.640.68%808
Nov 6, 202425.1825.2524.6424.8224.47-1.60%4,236
Nov 5, 202425.1925.2225.1925.2224.870.06%1,833
Nov 4, 202425.3025.3024.7325.2124.86-1.14%3,578
Nov 1, 202425.4325.5624.0125.5025.14-3,312
Oct 31, 202425.0025.7424.6325.5025.142.00%36,008
Oct 30, 202424.9625.0024.7025.0024.651.05%12,805
Oct 29, 202424.1625.0124.1624.7424.392.66%23,199
Oct 28, 202423.7524.2523.7524.1023.76-0.82%2,200
Oct 25, 202424.3024.3024.3024.3023.96-343
Oct 24, 202424.0124.3024.0124.3023.960.21%1,883
Oct 23, 202424.1524.2524.1224.2523.910.02%2,500
Oct 22, 202423.7124.3923.7124.2423.900.39%6,041
Oct 21, 202424.0624.3523.7624.1523.81-0.82%17,272
Oct 18, 202424.2524.3524.0524.3524.010.66%777
Oct 17, 202424.1924.1924.1924.1923.85-94
Oct 16, 202424.1924.1924.1924.1923.85-103
Oct 15, 202423.8924.2023.8924.1923.85-0.19%2,507
Oct 14, 202423.8524.2423.8524.2423.90-0.67%1,728
Oct 11, 202424.4024.4024.4024.4024.06-97
Oct 10, 202424.4924.4924.3824.4024.061.67%876
Oct 9, 202423.7524.0023.4624.0023.660.42%4,483
Oct 8, 202423.7624.2323.1523.9023.56-0.42%19,203
Oct 7, 202423.7724.0023.7724.0023.66-0.16%1,025
Oct 4, 202423.6624.0423.6624.0423.70-0.59%294
Oct 3, 202423.6824.1823.6824.1823.840.75%1,412