Skip to main content
/
Logan Ridge Finance Corporation (LRFC)
NASDAQ: LRFC · Real-Time Price · USD
21.78
-0.02 (-0.09%)
Apr 2, 2025, 4:00 PM EDT - Market closed

Logan Ridge Finance Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxSep 25, 2013→Apr 1, 2025Max ▾Jan '14Jan '15Jan '16Jan '17Jan '18Jan '19Jan '20Jan '21Jan '22Jan '23Jan '24Jan '252014​20142016​20162018​20182020​20202022​20222024​2024025.0050.0075.00100.0021.80

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202521.3421.3421.3421.34--2.09%347
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
Feb 10, 202524.5524.9624.5524.9624.561.61%4,336
Feb 7, 202524.5024.8024.5024.5624.17-0.41%1,791
Feb 6, 202524.7524.8424.5024.6624.27-0.34%5,679
Feb 5, 202524.8924.9324.7524.7524.35-0.82%4,973
Feb 4, 202524.9324.9524.6824.9524.55-0.08%6,560
Feb 3, 202524.7324.9724.4724.9724.57-0.08%9,830
Jan 31, 202524.2225.0124.1924.9924.592.84%24,792
Jan 30, 202525.0325.0324.2524.3023.91-1.62%18,591
Jan 29, 202524.0724.8823.7524.7024.310.82%4,279
Jan 28, 202523.7524.5023.7424.5024.110.82%4,495
Jan 27, 202523.5124.3023.5124.3023.911.25%2,790
Jan 24, 202524.0024.0023.7124.0023.62-0.04%7,397
Jan 23, 202523.6824.3923.6824.0123.63-1.90%4,291
Jan 22, 202524.0524.4823.6424.4824.083.88%1,974