Logan Ridge Finance Corpo... (LRFC)
NASDAQ: LRFC
· Real-Time Price · USD
19.08
0.08 (0.42%)
At close: Jul 14, 2025, 3:56 PM
LRFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | 0.00% | 0 |
| Jul 15, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | 0.00% | 0 |
| Jul 14, 2025 | 19.06 | 19.09 | 18.80 | 19.08 | 19.08 | 0.42% | 27,800 |
| Jul 11, 2025 | 19.24 | 19.24 | 18.96 | 19.00 | 19.00 | -0.63% | 27,900 |
| Jul 10, 2025 | 19.19 | 19.19 | 18.90 | 19.12 | 19.12 | 1.92% | 25,300 |
| Jul 9, 2025 | 18.98 | 18.98 | 18.76 | 18.76 | 18.76 | -1.05% | 5,200 |
| Jul 8, 2025 | 18.69 | 19.10 | 18.55 | 18.96 | 18.96 | 0.11% | 7,600 |
| Jul 7, 2025 | 18.61 | 18.94 | 18.60 | 18.94 | 18.94 | 0.48% | 1,105 |
| Jul 3, 2025 | 18.69 | 19.05 | 18.69 | 18.85 | 18.85 | -0.48% | 600 |
| Jul 2, 2025 | 18.86 | 18.94 | 18.86 | 18.94 | 18.94 | -0.16% | 806 |
| Jul 1, 2025 | 18.96 | 19.06 | 18.76 | 18.97 | 18.97 | -0.11% | 4,889 |
| Jun 30, 2025 | 18.95 | 18.99 | 18.51 | 18.99 | 18.99 | 1.06% | 3,300 |
| Jun 27, 2025 | 18.81 | 18.88 | 18.79 | 18.79 | 18.79 | -0.32% | 749 |
| Jun 26, 2025 | 19.00 | 19.00 | 18.76 | 18.85 | 18.85 | -0.21% | 1,014 |
| Jun 25, 2025 | 18.83 | 18.89 | 18.53 | 18.89 | 18.89 | 1.34% | 3,569 |
| Jun 24, 2025 | 18.91 | 18.91 | 18.56 | 18.64 | 18.64 | -1.43% | 6,734 |
| Jun 23, 2025 | 18.67 | 19.00 | 18.60 | 18.91 | 18.91 | 0.32% | 13,500 |
| Jun 20, 2025 | 18.28 | 18.85 | 18.28 | 18.85 | 18.85 | 2.28% | 6,949 |
| Jun 18, 2025 | 18.22 | 19.05 | 17.56 | 18.43 | 18.43 | 10.43% | 60,700 |
| Jun 17, 2025 | 17.05 | 17.05 | 16.61 | 16.69 | 16.69 | -1.71% | 3,959 |