Logan Ridge Finance Corporation (LRFC)
NASDAQ: LRFC · Real-Time Price · USD
18.00
-0.64 (-3.43%)
Apr 23, 2025, 4:00 PM EDT - Market closed

Logan Ridge Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202518.6519.0017.9918.0018.00-3.43%7,725
Apr 22, 202518.0618.8417.9418.6418.642.54%8,849
Apr 21, 202518.1918.1917.9618.1818.180.85%1,075
Apr 17, 202518.1118.7818.0018.0318.030.28%15,392
Apr 16, 202518.2418.2417.7817.9817.98-0.25%9,360
Apr 15, 202517.7718.3117.7718.0218.02-0.33%14,845
Apr 14, 202518.4218.6017.8018.0818.08-3.48%12,514
Apr 11, 202517.8618.7317.3018.7318.730.76%34,300
Apr 10, 202520.2220.2217.8018.5918.59-1.01%29,585
Apr 9, 202518.6919.3618.6918.7818.780.97%2,155
Apr 8, 202519.5019.5018.5418.6018.60-2.39%3,441
Apr 7, 202519.8920.2018.8619.0619.06-5.43%7,201
Apr 4, 202521.6821.6820.1020.1520.15-4.95%14,449
Apr 3, 202521.2021.2021.2021.2021.20-2.66%327
Apr 2, 202521.3421.8021.3421.7821.78-0.09%3,188
Apr 1, 202521.6021.9721.2721.8021.80-0.91%7,355
Mar 31, 202522.0022.5021.3722.0022.000.41%6,942
Mar 28, 202522.1022.1021.8521.9121.910.02%4,111
Mar 27, 202522.3622.3621.7021.9121.91-0.97%6,635
Mar 26, 202522.0122.2421.9922.1222.12-1.03%2,303
Mar 25, 202522.6722.6722.1122.3522.350.68%6,290
Mar 24, 202521.8022.6721.7522.2022.200.77%3,174
Mar 21, 202522.6922.7222.0322.0321.68-2.46%984
Mar 20, 202522.9722.9822.5922.5922.23-0.86%2,300
Mar 19, 202522.7122.8022.7022.7822.420.57%5,378
Mar 18, 202522.6622.6622.6522.6522.29-0.04%537
Mar 17, 202523.2023.4922.4322.6622.30-3.37%5,974
Mar 14, 202524.0624.0623.4523.4523.08-4.96%8,827
Mar 13, 202524.8024.8023.5224.6724.280.83%31,094
Mar 12, 202524.2024.4724.2024.4724.08-0.93%6,175
Mar 11, 202524.7024.7024.7024.7024.312.07%781
Mar 10, 202524.1124.7424.1124.2023.81-2.42%1,888
Mar 7, 202524.1724.8024.1724.8024.401.22%3,209
Mar 6, 202524.5324.5324.2224.5024.11-0.16%9,485
Mar 5, 202524.2824.6024.2824.5424.150.99%652
Mar 4, 202524.2424.6023.9624.3023.910.26%8,714
Mar 3, 202524.8824.8824.2224.2423.85-2.86%11,166
Feb 28, 202524.8024.9524.7024.9524.550.42%24,407
Feb 27, 202524.9024.9024.5824.8524.450.22%1,091
Feb 26, 202524.8724.9524.7624.7924.39-0.04%27,214
Feb 25, 202524.8524.8724.7024.8024.40-0.28%19,888
Feb 24, 202524.8724.8824.7524.8724.470.36%4,336
Feb 21, 202524.6624.9524.6624.7824.39-0.48%13,243
Feb 20, 202524.8924.9124.7124.9024.500.32%11,673
Feb 19, 202524.9324.9324.2224.8224.420.24%13,468
Feb 18, 202524.9525.0024.7224.7624.37-16,413
Feb 14, 202524.8524.9024.3224.7624.37-0.12%5,564
Feb 13, 202524.9324.9824.7924.7924.39-15,121
Feb 12, 202524.5424.9524.5424.7924.39-0.24%11,150
Feb 11, 202524.9124.9524.7824.8524.45-0.42%13,844