Skip to main content
Logan Ridge Finance Corporation (LRFC)
NASDAQ: LRFC · Real-Time Price · USD
24.61
-0.12 (-0.49%)
At close: Dec 24, 2024, 4:00 PM
23.70
-0.91 (-3.69%)
Pre-market: Dec 26, 2024, 4:40 AM EST

Logan Ridge Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 2, 202423.7324.0023.7324.0023.66-1.23%1,109
Oct 1, 202424.0524.7823.8124.3023.96-2.13%10,214
Sep 30, 202423.7524.8323.7524.8324.483.65%7,231
Sep 27, 202424.2024.2023.9523.9623.62-0.52%5,593
Sep 26, 202424.2424.2423.6224.0823.74-1.31%5,031
Sep 25, 202424.0024.4724.0024.4024.060.41%16,806
Sep 24, 202423.7024.3023.7024.3023.96-0.69%878
Sep 23, 202424.5025.0024.0024.4724.13-2.12%8,317
Sep 20, 202424.0025.0024.0025.0024.654.34%6,204
Sep 19, 202423.2624.0223.2623.9623.62-0.13%5,832
Sep 18, 202423.0224.0223.0223.9923.65-0.29%5,539
Sep 17, 202424.0124.8023.4824.0623.720.25%7,118
Sep 16, 202423.5024.0023.0224.0023.660.88%23,111
Sep 13, 202421.9723.7921.9723.7923.4610.65%39,037
Sep 12, 202421.5021.5021.5021.5021.200.33%2,001
Sep 11, 202421.5521.5721.4321.4321.13-0.42%658
Sep 10, 202421.5221.5221.5221.5221.220.61%359
Sep 9, 202421.4221.6021.2921.3921.09-0.14%4,614
Sep 6, 202421.3521.5021.3521.4221.12-0.09%2,896
Sep 5, 202421.5321.5921.4421.4421.14-0.69%2,596
Sep 4, 202421.8621.8621.5121.5921.290.37%2,550
Sep 3, 202421.5021.6321.5021.5121.21-0.44%4,299
Aug 30, 202421.7421.7421.5221.6121.300.03%5,421
Aug 29, 202421.6821.7021.5121.6021.30-0.24%3,907
Aug 28, 202421.5521.6521.5021.6521.350.70%1,222
Aug 27, 202421.4621.7121.3821.5021.200.23%4,011
Aug 26, 202421.5221.5521.4521.4521.15-0.97%5,403
Aug 23, 202421.5121.6621.5121.6621.36-0.09%740
Aug 22, 202421.6221.7321.5221.6821.38-1.00%3,651
Aug 21, 202421.7621.9021.7521.9021.270.60%2,280
Aug 20, 202421.7521.9521.7521.7721.140.37%3,325
Aug 19, 202421.6921.7521.4221.6921.07-0.32%1,159
Aug 16, 202421.6521.7621.4021.7621.131.16%7,796
Aug 15, 202421.6021.6021.5121.5120.89-955
Aug 14, 202421.5821.5821.5121.5120.89-0.19%835
Aug 13, 202421.5521.5521.5521.5520.931.22%1,820
Aug 12, 202421.4921.6321.1521.2920.68-1.89%6,443
Aug 9, 202421.3621.8021.2521.7021.07-0.46%3,613
Aug 8, 202421.4021.8021.4021.8021.17-426
Aug 7, 202421.6021.8521.5021.8021.17-0.46%2,468
Aug 6, 202420.9521.9020.6521.9021.27-0.32%5,099
Aug 5, 202421.9721.9721.9721.9721.34-0.57%500