Logan Ridge Finance Corpo... (LRFC)
24.30
0.06 (0.26%)
At close: Mar 04, 2025, 2:53 PM
LRFC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 24.88 | 24.88 | 24.22 | 24.24 | -0.71 | -2.85% | 11,166 |
| Feb 28, 2025 | 24.80 | 24.95 | 24.70 | 24.95 | 0.10 | 0.40% | 24,499 |
| Feb 27, 2025 | 24.90 | 24.90 | 24.58 | 24.85 | 0.06 | 0.24% | 1,100 |
| Feb 26, 2025 | 24.87 | 24.95 | 24.76 | 24.79 | -0.01 | -0.04% | 27,214 |
| Feb 25, 2025 | 24.85 | 24.87 | 24.70 | 24.80 | -0.07 | -0.28% | 19,900 |
| Feb 24, 2025 | 24.87 | 24.88 | 24.75 | 24.87 | 0.09 | 0.36% | 4,718 |
| Feb 21, 2025 | 24.66 | 24.95 | 24.66 | 24.78 | -0.12 | -0.48% | 13,243 |
| Feb 20, 2025 | 24.89 | 24.91 | 24.71 | 24.90 | 0.08 | 0.32% | 11,700 |
| Feb 19, 2025 | 24.93 | 24.93 | 24.22 | 24.82 | 0.06 | 0.24% | 13,556 |
| Feb 18, 2025 | 24.95 | 25.00 | 24.72 | 24.76 | 0.00 | 0.00% | 16,413 |
| Feb 14, 2025 | 24.85 | 24.90 | 24.32 | 24.76 | -0.03 | -0.12% | 5,618 |
| Feb 13, 2025 | 24.93 | 24.98 | 24.79 | 24.79 | 0.00 | 0.00% | 15,121 |
| Feb 12, 2025 | 24.54 | 24.95 | 24.54 | 24.79 | -0.06 | -0.24% | 11,213 |
| Feb 11, 2025 | 24.91 | 24.95 | 24.78 | 24.85 | -0.11 | -0.44% | 13,844 |
| Feb 10, 2025 | 24.55 | 24.96 | 24.55 | 24.96 | 0.40 | 1.63% | 4,381 |
| Feb 7, 2025 | 24.50 | 24.80 | 24.50 | 24.56 | -0.10 | -0.41% | 1,800 |
| Feb 6, 2025 | 24.75 | 24.84 | 24.50 | 24.66 | -0.09 | -0.36% | 5,700 |
| Feb 5, 2025 | 24.89 | 24.93 | 24.75 | 24.75 | -0.20 | -0.80% | 5,000 |
| Feb 4, 2025 | 24.93 | 24.95 | 24.68 | 24.95 | -0.02 | -0.08% | 6,600 |
| Feb 3, 2025 | 24.73 | 24.97 | 24.47 | 24.97 | -0.02 | -0.08% | 9,830 |
| Jan 31, 2025 | 24.22 | 25.01 | 24.19 | 24.99 | 0.69 | 2.84% | 24,800 |
| Jan 30, 2025 | 25.03 | 25.03 | 24.25 | 24.30 | -0.40 | -1.62% | 18,600 |
| Jan 29, 2025 | 24.07 | 24.88 | 23.75 | 24.70 | 0.20 | 0.82% | 4,300 |
| Jan 28, 2025 | 23.75 | 24.50 | 23.74 | 24.50 | 0.20 | 0.82% | 4,500 |
| Jan 27, 2025 | 23.51 | 24.30 | 23.51 | 24.30 | 0.30 | 1.25% | 2,800 |
| Jan 24, 2025 | 24.00 | 24.00 | 23.71 | 24.00 | -0.01 | -0.04% | 7,400 |
| Jan 23, 2025 | 23.68 | 24.39 | 23.68 | 24.01 | -0.47 | -1.92% | 4,300 |
| Jan 22, 2025 | 24.05 | 24.48 | 23.64 | 24.48 | 0.92 | 3.90% | 2,000 |
| Jan 21, 2025 | 23.56 | 23.91 | 23.41 | 23.56 | -0.36 | -1.51% | 3,100 |
| Jan 17, 2025 | 23.66 | 24.25 | 23.64 | 23.92 | -0.15 | -0.62% | 8,240 |
| Jan 16, 2025 | 23.76 | 24.16 | 23.76 | 24.07 | 0.07 | 0.29% | 2,200 |
| Jan 15, 2025 | 24.35 | 24.80 | 23.81 | 24.00 | -0.30 | -1.23% | 10,943 |
| Jan 14, 2025 | 23.90 | 24.62 | 23.90 | 24.30 | -0.12 | -0.49% | 8,313 |
| Jan 13, 2025 | 24.43 | 24.43 | 24.19 | 24.42 | 0.42 | 1.75% | 642 |
| Jan 10, 2025 | 24.21 | 24.49 | 23.78 | 24.00 | -0.24 | -0.99% | 6,800 |
| Jan 8, 2025 | 24.35 | 24.50 | 24.20 | 24.24 | -0.50 | -2.02% | 10,700 |
| Jan 7, 2025 | 24.30 | 24.74 | 24.29 | 24.74 | 0.28 | 1.14% | 3,715 |
| Jan 6, 2025 | 24.37 | 24.96 | 24.37 | 24.46 | -0.32 | -1.29% | 32,800 |
| Jan 3, 2025 | 24.77 | 24.95 | 24.48 | 24.78 | 0.01 | 0.04% | 1,000 |
| Jan 2, 2025 | 24.82 | 24.98 | 24.35 | 24.77 | -0.22 | -0.88% | 1,912 |
| Dec 31, 2024 | 24.54 | 25.00 | 24.54 | 24.99 | 0.14 | 0.56% | 2,100 |
| Dec 30, 2024 | 24.57 | 24.85 | 24.30 | 24.85 | 0.18 | 0.73% | 1,200 |
| Dec 27, 2024 | 24.75 | 24.75 | 24.67 | 24.67 | -0.10 | -0.40% | 1,641 |
| Dec 26, 2024 | 24.70 | 24.80 | 24.70 | 24.77 | 0.16 | 0.65% | 1,828 |
| Dec 24, 2024 | 24.27 | 24.61 | 24.27 | 24.61 | 0.10 | 0.41% | 1,401 |
| Dec 23, 2024 | 24.39 | 24.51 | 24.00 | 24.51 | -0.65 | -2.58% | 5,043 |
| Dec 20, 2024 | 24.39 | 25.16 | 24.39 | 25.16 | 0.31 | 1.25% | 2,235 |
| Dec 19, 2024 | 24.74 | 25.00 | 24.74 | 24.85 | -0.13 | -0.52% | 1,600 |
| Dec 18, 2024 | 24.71 | 25.38 | 24.26 | 24.98 | -0.02 | -0.08% | 24,208 |
| Dec 17, 2024 | 25.03 | 25.40 | 24.60 | 25.00 | -0.21 | -0.83% | 7,000 |