Skip to main content
Logan Ridge Finance Corporation (LRFC)
NASDAQ: LRFC · Real-Time Price · USD
25.05
-0.45 (-1.76%)
Nov 4, 2024, 12:12 PM EST - Market open

Logan Ridge Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 202425.4325.5624.0125.5025.50-3,312
Oct 31, 202425.0025.7424.6325.5025.502.00%36,008
Oct 30, 202424.9625.0024.7025.0025.001.05%12,805
Oct 29, 202424.1625.0124.1624.7424.742.66%23,199
Oct 28, 202423.7524.2523.7524.1024.10-0.82%2,200
Oct 25, 202424.3024.3024.3024.3024.30-343
Oct 24, 202424.0124.3024.0124.3024.300.21%1,883
Oct 23, 202424.1524.2524.1224.2524.250.02%2,500
Oct 22, 202423.7124.3923.7124.2424.240.39%6,041
Oct 21, 202424.0624.3523.7624.1524.15-0.82%17,272
Oct 18, 202424.2524.3524.0524.3524.350.66%777
Oct 17, 202424.1924.1924.1924.1924.19-94
Oct 16, 202424.1924.1924.1924.1924.19-103
Oct 15, 202423.8924.2023.8924.1924.19-0.19%2,507
Oct 14, 202423.8524.2423.8524.2424.24-0.67%1,728
Oct 11, 202424.4024.4024.4024.4024.40-97
Oct 10, 202424.4924.4924.3824.4024.401.67%876
Oct 9, 202423.7524.0023.4624.0024.000.42%4,483
Oct 8, 202423.7624.2323.1523.9023.90-0.42%19,203
Oct 7, 202423.7724.0023.7724.0024.00-0.16%1,025
Oct 4, 202423.6624.0423.6624.0424.04-0.59%294
Oct 3, 202423.6824.1823.6824.1824.180.75%1,412
Oct 2, 202423.7324.0023.7324.0024.00-1.23%1,109
Oct 1, 202424.0524.7823.8124.3024.30-2.13%10,214
Sep 30, 202423.7524.8323.7524.8324.833.65%7,231
Sep 27, 202424.2024.2023.9523.9623.96-0.52%5,593
Sep 26, 202424.2424.2423.6224.0824.08-1.31%5,031
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