Skip to main content
Logan Ridge Finance Corporation (LRFC)
NASDAQ: LRFC · Real-Time Price · USD
24.08
-0.26 (-1.07%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202424.0024.4724.0024.4024.400.41%16,806
Sep 24, 202423.7024.3023.7024.3024.30-0.69%878
Sep 23, 202424.5025.0024.0024.4724.47-2.12%8,317
Sep 20, 202424.0025.0024.0025.0025.004.34%6,204
Sep 19, 202423.2624.0223.2623.9623.96-0.13%5,832
Sep 18, 202423.0224.0223.0223.9923.99-0.29%5,539
Sep 17, 202424.0124.8023.4824.0624.060.25%7,118
Sep 16, 202423.5024.0023.0224.0024.000.88%23,111
Sep 13, 202421.9723.7921.9723.7923.7910.65%39,037
Sep 12, 202421.5021.5021.5021.5021.500.33%2,001
Sep 11, 202421.5521.5721.4321.4321.43-0.42%658
Sep 10, 202421.5221.5221.5221.5221.520.61%359
Sep 9, 202421.4221.6021.2921.3921.39-0.14%4,614
Sep 6, 202421.3521.5021.3521.4221.42-0.09%2,896
Sep 5, 202421.5321.5921.4421.4421.44-0.69%2,596
Sep 4, 202421.8621.8621.5121.5921.590.37%2,550
Sep 3, 202421.5021.6321.5021.5121.51-0.44%4,299
Aug 30, 202421.7421.7421.5221.6121.610.03%5,421
Aug 29, 202421.6821.7021.5121.6021.60-0.24%3,907
Aug 28, 202421.5521.6521.5021.6521.650.70%1,222
Aug 27, 202421.4621.7121.3821.5021.500.23%4,011
Aug 26, 202421.5221.5521.4521.4521.45-0.97%5,403
Aug 23, 202421.5121.6621.5121.6621.66-0.09%740
Aug 22, 202421.6221.7321.5221.6821.68-1.00%3,651
Aug 21, 202421.7621.9021.7521.9021.570.60%2,280
Aug 20, 202421.7521.9521.7521.7721.440.37%3,325
Aug 19, 202421.6921.7521.4221.6921.37-0.32%1,159
Aug 16, 202421.6521.7621.4021.7621.431.16%7,796
Aug 15, 202421.6021.6021.5121.5121.19-955
Aug 14, 202421.5821.5821.5121.5121.19-0.19%835
Aug 13, 202421.5521.5521.5521.5521.231.22%1,820
Aug 12, 202421.4921.6321.1521.2920.97-1.89%6,443
Aug 9, 202421.3621.8021.2521.7021.38-0.46%3,613
Aug 8, 202421.4021.8021.4021.8021.47-426
Aug 7, 202421.6021.8521.5021.8021.47-0.46%2,468
Aug 6, 202420.9521.9020.6521.9021.57-0.32%5,099
Aug 5, 202421.9721.9721.9721.9721.64-0.57%500
Aug 2, 202422.2022.2022.1022.1021.76-0.70%597
Aug 1, 202422.2622.4022.2522.2521.92-0.67%4,352
Jul 31, 202422.4022.4022.4022.4022.060.31%106
Jul 30, 202422.1522.3322.1522.3322.000.22%531
Jul 29, 202422.2822.2822.2822.2821.95-0.47%1,717
Jul 26, 202422.4922.4922.2522.3922.050.20%721
Jul 25, 202422.3722.3722.3022.3422.010.68%1,136
Jul 24, 202422.4722.4722.1022.1921.86-0.27%899
Jul 23, 202422.2922.2922.2522.2521.92-0.04%725
Jul 22, 202422.3022.3022.1522.2621.93-0.15%1,318
Jul 19, 202422.2422.2922.2422.2921.96-0.03%598
Jul 18, 202422.2522.3022.1122.3021.970.59%4,421
Jul 17, 202422.1722.1722.1722.1721.840.05%288
Jul 16, 202422.1522.3921.9922.1621.830.50%1,636
Jul 15, 202422.3422.4622.0522.0521.72-1.78%7,437
Jul 12, 202422.5022.5022.4222.4522.110.13%598
Jul 11, 202422.3622.4222.2522.4222.080.09%3,907
Jul 10, 202422.3222.4022.0022.4022.06-0.48%3,544
Jul 9, 202422.3322.5122.3322.5122.170.19%571
Jul 8, 202422.5322.5322.4722.4722.130.65%1,555
Jul 5, 202422.5022.5022.2822.3221.99-0.80%1,744
Jul 3, 202422.6522.6522.5022.5022.16-0.31%1,078
Jul 2, 202422.4922.5722.4922.5722.23-0.18%592
Jul 1, 202422.6122.6122.6122.6122.270.94%241
Jun 28, 202422.4422.4622.3022.4022.060.16%3,584
Jun 27, 202422.4122.4122.3622.3622.03-0.16%1,709
Jun 26, 202422.3022.4122.3022.4022.060.22%1,129
Jun 25, 202422.3822.3822.3522.3522.02-1.19%633
Jun 24, 202422.4722.6222.4722.6222.280.98%2,165
Jun 21, 202422.3022.4022.3022.4022.06-0.13%656
Jun 20, 202422.4322.4322.4322.4322.09-188
Jun 18, 202422.4322.4322.4322.4322.090.36%893
Jun 17, 202422.3522.3522.2022.3522.020.27%8,083
Jun 14, 202422.2522.2922.2522.2921.96-0.22%828
Jun 13, 202422.4122.4122.2222.3422.010.40%3,548
Jun 12, 202422.3722.3721.9922.2521.92-0.66%3,703
Jun 11, 202422.3122.4022.1822.4022.060.36%1,353
Jun 10, 202422.3922.4122.2122.3221.99-0.31%2,249
Jun 7, 202422.3922.3922.3022.3922.050.34%1,503
Jun 6, 202422.3022.3922.2722.3221.980.70%2,820
Jun 5, 202422.2822.2822.1622.1621.83-0.76%404
Jun 4, 202422.2822.3322.2722.3322.00-0.31%1,957
Jun 3, 202422.3722.4022.3422.4022.06-1,338
May 31, 202421.7022.4021.7022.4022.060.27%5,518
May 30, 202422.4022.4022.3422.3422.01-0.27%1,566
May 29, 202422.4222.4222.3922.4022.06-0.36%499
May 28, 202422.4822.4822.4822.4822.14-0.09%439
May 24, 202422.5022.5022.5022.5022.16-173
May 23, 202422.3922.5022.3822.5022.160.36%5,912
May 22, 202422.4222.4222.3822.4222.08-0.09%1,542
May 21, 202422.6522.6622.4222.4422.10-0.31%2,093
May 20, 202422.4322.8222.4322.5122.17-0.18%3,190
May 17, 202422.5022.5522.5022.5521.890.31%4,012
May 16, 202422.4922.4922.3522.4821.820.05%812
May 15, 202422.3622.4822.2822.4721.810.60%2,122
May 14, 202422.3122.4322.2722.3421.68-0.82%4,472
May 13, 202422.2822.5322.2822.5221.861.08%3,047
May 10, 202422.2822.2822.2822.2821.630.13%257
May 9, 202421.3422.2521.3422.2521.601.04%9,047
May 8, 202422.2522.2522.0222.0221.38-0.81%1,589
May 7, 202422.0022.2022.0022.2021.550.29%1,109
May 6, 202421.9822.1421.9822.1421.49-0.52%5,764
May 3, 202422.2522.2522.2522.2521.60-72