Logan Ridge Finance Corpo... (LRFC)
24.30
0.34 (1.42%)
At close: Jan 15, 2025, 10:24 AM
LRFC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 23.90 | 24.62 | 23.90 | 24.30 | -0.12 | -0.49% | 8,273 |
| 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 |
| Dec 16, 2024 | 25.40 | 25.51 | 25.21 | 25.21 | -0.19 | -0.75% | 28,406 |
| Dec 13, 2024 | 25.08 | 25.60 | 25.05 | 25.40 | 0.15 | 0.59% | 19,023 |
| Dec 12, 2024 | 25.02 | 25.32 | 25.02 | 25.25 | 0.39 | 1.57% | 6,413 |
| Dec 11, 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 0.11 | 0.44% | 500 |
| Dec 10, 2024 | 24.45 | 25.00 | 24.45 | 24.75 | -0.10 | -0.40% | 3,800 |
| Dec 9, 2024 | 24.96 | 24.96 | 24.17 | 24.85 | 0.00 | 0.00% | 2,600 |
| Dec 6, 2024 | 25.00 | 25.00 | 24.32 | 24.85 | -0.01 | -0.04% | 5,500 |
| Dec 5, 2024 | 24.88 | 25.00 | 24.23 | 24.86 | 0.01 | 0.04% | 8,605 |
| Dec 4, 2024 | 24.96 | 25.50 | 24.70 | 24.85 | 0.04 | 0.16% | 5,469 |
| Dec 3, 2024 | 24.56 | 25.08 | 24.16 | 24.81 | -0.20 | -0.80% | 2,526 |
| Dec 2, 2024 | 24.70 | 25.70 | 24.50 | 25.01 | -0.99 | -3.81% | 12,003 |
| Nov 29, 2024 | 25.80 | 26.00 | 24.41 | 26.00 | 0.02 | 0.08% | 12,345 |
| Nov 27, 2024 | 25.96 | 25.99 | 25.05 | 25.98 | 0.09 | 0.35% | 5,234 |
| Nov 26, 2024 | 25.40 | 25.89 | 24.67 | 25.89 | 0.49 | 1.93% | 30,000 |
| Nov 25, 2024 | 25.24 | 25.40 | 25.08 | 25.40 | 0.47 | 1.89% | 2,406 |
| Nov 22, 2024 | 25.00 | 25.09 | 24.88 | 24.93 | -0.46 | -1.81% | 5,626 |
| Nov 21, 2024 | 24.77 | 25.39 | 24.77 | 25.39 | 0.28 | 1.12% | 2,700 |
| Nov 20, 2024 | 25.01 | 25.11 | 25.00 | 25.11 | -0.17 | -0.67% | 1,600 |
| Nov 19, 2024 | 25.03 | 25.53 | 24.93 | 25.28 | -0.12 | -0.47% | 6,100 |
| Nov 18, 2024 | 25.14 | 25.40 | 24.71 | 25.40 | 0.10 | 0.40% | 3,727 |
| Nov 15, 2024 | 24.13 | 25.30 | 24.13 | 25.30 | -0.10 | -0.39% | 5,140 |
| Nov 14, 2024 | 24.84 | 25.40 | 24.79 | 25.40 | 0.63 | 2.54% | 2,903 |
| Nov 13, 2024 | 25.09 | 25.09 | 24.77 | 24.77 | -0.38 | -1.51% | 1,400 |
| Nov 12, 2024 | 25.30 | 25.30 | 24.93 | 25.15 | -0.14 | -0.55% | 2,723 |
| Nov 11, 2024 | 24.92 | 25.29 | 24.08 | 25.29 | 0.09 | 0.36% | 7,201 |
| Nov 8, 2024 | 24.99 | 25.30 | 24.87 | 25.20 | 0.21 | 0.84% | 9,411 |
| Nov 7, 2024 | 25.00 | 25.00 | 24.99 | 24.99 | 0.17 | 0.68% | 808 |
| Nov 6, 2024 | 25.18 | 25.25 | 24.63 | 24.82 | -0.40 | -1.59% | 4,236 |
| Nov 5, 2024 | 25.19 | 25.22 | 25.19 | 25.22 | 0.01 | 0.04% | 1,833 |
| Nov 4, 2024 | 25.30 | 25.30 | 24.73 | 25.21 | -0.29 | -1.14% | 3,600 |
| Nov 1, 2024 | 25.43 | 25.56 | 24.01 | 25.50 | 0.00 | 0.00% | 3,312 |
| Oct 31, 2024 | 25.00 | 25.74 | 24.63 | 25.50 | 0.50 | 2.00% | 36,008 |