Logan Ridge Finance Corpo... (LRFC)

AI Score

Unlock

18.30

0.22 (1.22%)

At close: Apr 15, 2025, 3:59 PM

17.99

-1.67%

After-hours: Apr 15, 2025, 04:05 PM EDT

Logan Ridge Finance Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 14, 2025	18.42	18.85	18.60	19.03	17.80	18.21	18.08	18.50	-3.47%	12,507
Apr 11, 2025	17.86	17.86	18.73	18.73	17.30	17.30	18.73	18.73	0.75%	34,300
Apr 10, 2025	20.22	20.22	20.22	20.22	17.80	17.80	18.59	18.59	-1.01%	29,600
Apr 9, 2025	18.69	18.69	19.36	19.36	18.69	18.69	18.78	18.78	0.97%	2,200
Apr 8, 2025	19.50	19.50	19.50	19.50	18.54	18.54	18.60	18.60	-2.41%	3,441
Apr 7, 2025	19.89	19.89	20.20	20.20	18.86	18.86	19.06	19.06	-5.41%	7,201
Apr 4, 2025	21.68	21.68	21.68	21.68	20.10	20.10	20.15	20.15	-4.95%	14,449
Apr 3, 2025	21.20	21.20	21.20	21.20	21.20	21.20	21.20	21.20	-2.66%	327
Apr 2, 2025	21.34	21.34	21.80	21.80	21.34	21.34	21.78	21.78	-0.09%	3,200
Apr 1, 2025	21.60	21.60	21.97	21.97	21.27	21.27	21.80	21.80	-0.91%	7,400
Mar 31, 2025	22.00	22.00	22.50	22.50	21.37	21.37	22.00	22.00	0.41%	7,571
Mar 28, 2025	22.10	22.10	22.10	22.10	21.85	21.85	21.91	21.91	0.00%	4,111
Mar 27, 2025	22.36	22.36	22.36	22.36	21.70	21.70	21.91	21.91	-0.95%	6,635
Mar 26, 2025	22.01	22.01	22.24	22.24	21.99	21.99	22.12	22.12	-1.03%	2,401
Mar 25, 2025	22.67	22.67	22.67	22.67	22.11	22.11	22.35	22.35	0.68%	6,300
Mar 24, 2025	21.80	21.80	22.67	22.67	21.75	21.75	22.20	22.20	0.77%	3,200
Mar 21, 2025	22.69	22.32	22.72	22.35	22.03	21.67	22.03	21.67	-2.48%	1,000
Mar 20, 2025	22.97	22.59	22.98	22.60	22.59	22.22	22.59	22.22	-0.83%	2,300
Mar 19, 2025	22.71	22.34	22.80	22.43	22.70	22.33	22.78	22.41	0.57%	5,400
Mar 18, 2025	22.66	22.29	22.66	22.29	22.65	22.28	22.65	22.28	-0.04%	537
Mar 17, 2025	23.20	22.82	23.49	23.11	22.43	22.06	22.66	22.29	-3.37%	6,000
Mar 14, 2025	24.06	23.67	24.06	23.67	23.45	23.07	23.45	23.07	-4.95%	8,827
Mar 13, 2025	24.80	24.40	24.80	24.40	23.52	23.14	24.67	24.27	0.82%	31,100
Mar 12, 2025	24.20	23.80	24.47	24.07	24.20	23.80	24.47	24.07	-0.93%	6,200
Mar 11, 2025	24.70	24.30	24.70	24.30	24.70	24.30	24.70	24.30	2.07%	800
Mar 10, 2025	24.11	23.71	24.74	24.33	24.11	23.71	24.20	23.80	-2.42%	1,900
Mar 7, 2025	24.17	23.77	24.80	24.39	24.17	23.77	24.80	24.39	1.22%	3,209
Mar 6, 2025	24.53	24.13	24.53	24.13	24.22	23.82	24.50	24.10	-0.16%	9,500
Mar 5, 2025	24.28	23.88	24.60	24.20	24.28	23.88	24.54	24.14	0.99%	700
Mar 4, 2025	24.24	23.84	24.60	24.20	23.96	23.57	24.30	23.90	0.25%	8,714
Mar 3, 2025	24.88	24.47	24.88	24.47	24.22	23.82	24.24	23.84	-2.85%	11,200
Feb 28, 2025	24.80	24.39	24.95	24.54	24.70	24.29	24.95	24.54	0.40%	24,407
Feb 27, 2025	24.90	24.49	24.90	24.49	24.58	24.17	24.85	24.44	0.24%	1,100
Feb 26, 2025	24.87	24.46	24.95	24.54	24.76	24.35	24.79	24.38	-0.04%	27,214
Feb 25, 2025	24.85	24.44	24.87	24.46	24.70	24.29	24.80	24.39	-0.28%	19,900
Feb 24, 2025	24.87	24.46	24.88	24.47	24.75	24.34	24.87	24.46	0.36%	4,336
Feb 21, 2025	24.66	24.26	24.95	24.55	24.66	24.26	24.78	24.38	-0.48%	13,243
Feb 20, 2025	24.89	24.48	24.91	24.50	24.71	24.30	24.90	24.49	0.32%	11,700
Feb 19, 2025	24.93	24.52	24.93	24.52	24.22	23.82	24.82	24.41	0.24%	13,500
Feb 18, 2025	24.95	24.55	25.00	24.60	24.72	24.32	24.76	24.36	0.00%	16,413
Feb 14, 2025	24.85	24.45	24.90	24.50	24.32	23.93	24.76	24.36	-0.12%	5,600
Feb 13, 2025	24.93	24.52	24.98	24.57	24.79	24.38	24.79	24.38	0.00%	15,121
Feb 12, 2025	24.54	24.13	24.95	24.54	24.54	24.13	24.79	24.38	-0.24%	11,200
Feb 11, 2025	24.91	24.50	24.95	24.54	24.78	24.37	24.85	24.44	-0.44%	13,844
Feb 10, 2025	24.55	24.15	24.96	24.55	24.55	24.15	24.96	24.55	1.63%	4,336
Feb 7, 2025	24.50	24.10	24.80	24.40	24.50	24.10	24.56	24.16	-0.41%	1,800
Feb 6, 2025	24.75	24.35	24.84	24.44	24.50	24.10	24.66	24.26	-0.36%	5,700
Feb 5, 2025	24.89	24.48	24.93	24.52	24.75	24.34	24.75	24.34	-0.80%	5,000
Feb 4, 2025	24.93	24.52	24.95	24.54	24.68	24.27	24.95	24.54	-0.08%	6,600
Feb 3, 2025	24.73	24.32	24.97	24.56	24.47	24.07	24.97	24.56	-0.08%	9,830