Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Logan Ridge Finance Corporation (LRFC)
Logan Ridge Finance Corporation (LRFC) Historical

LRFC Logan Ridge Finance Corporation

22.29

-0.05 (-0.22%)

Jun 14 2024 - Closed

Delayed by 15 minutes

LRFC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	22.29	-0.05	-0.22%	22.26	22.29	22.25	828
Jun 13 2024	22.34	0.09	0.40%	22.41	22.41	22.22	3,548
Jun 12 2024	22.252	-0.15	-0.66%	22.46	22.46	21.99	3,703
Jun 11 2024	22.40	0.08	0.36%	22.40	22.40	22.18	1,353
Jun 10 2024	22.32	-0.07	-0.31%	22.44	22.46	22.21	2,249
Jun 07 2024	22.39	0.07	0.34%	22.39	22.46	22.30	1,503
Jun 06 2024	22.315	0.16	0.70%	22.27	22.39	22.27	2,803
Jun 05 2024	22.16	-0.17	-0.76%	22.32	22.32	22.16	404
Jun 04 2024	22.33	-0.07	-0.31%	22.28	22.33	22.27	1,957
Jun 03 2024	22.40	0.00	0.00%	22.40	22.40	22.25	1,338
May 31 2024	22.40	0.06	0.27%	21.70	22.40	21.70	5,518
May 30 2024	22.34	-0.06	-0.27%	22.39	22.40	22.34	1,566
May 29 2024	22.40	-0.08	-0.36%	22.42	22.42	22.39	499
May 28 2024	22.48	-0.02	-0.09%	22.38	22.48	22.38	439
May 24 2024	22.50	0.00	0.00%	22.50	22.50	22.50	173
May 23 2024	22.50	0.08	0.36%	22.39	22.50	22.38	5,912
May 22 2024	22.42	-0.02	-0.09%	22.42	22.42	22.38	1,542
May 21 2024	22.44	-0.07	-0.31%	22.65	22.66	22.42	2,093
May 20 2024	22.51	-0.04	-0.18%	22.11	22.815	22.11	3,190
May 17 2024	22.55	0.07	0.31%	22.40	22.55	22.40	4,012
May 16 2024	22.4809	0.01	0.05%	22.49	22.49	22.35	812
May 15 2024	22.47	0.13	0.60%	22.36	22.48	22.2787	2,122
May 14 2024	22.335	-0.19	-0.82%	22.54	22.54	22.27	4,472
May 13 2024	22.52	0.24	1.08%	22.28	22.53	22.28	3,047
May 10 2024	22.28	0.03	0.13%	22.25	22.28	22.25	257
May 09 2024	22.25	0.23	1.04%	22.23	22.25	21.3353	9,047
May 08 2024	22.02	-0.18	-0.81%	22.12	22.25	22.02	1,589
May 07 2024	22.20	0.06	0.29%	21.99	22.20	21.99	1,109
May 06 2024	22.1354	-0.11	-0.51%	22.12	22.1354	21.98	5,764
May 03 2024	22.2499	0.00	0.00%	22.25	22.25	22.2499	71
May 02 2024	22.2499	-0.05	-0.22%	22.05	22.25	22.05	281
May 01 2024	22.298	0.00	-0.01%	21.9801	22.30	21.9801	497
Apr 30 2024	22.30	0.00	0.00%	22.30	22.30	22.30	72
Apr 29 2024	22.30	0.01	0.04%	22.21	22.31	21.45	3,603
Apr 26 2024	22.29	0.11	0.50%	21.96	22.50	21.96	981
Apr 25 2024	22.18	0.17	0.77%	22.14	22.18	21.99	604
Apr 24 2024	22.0101	0.00	0.00%	22.20	22.20	21.2396	1,358
Apr 23 2024	22.01	-0.14	-0.63%	22.14	22.24	21.97	11,690
Apr 22 2024	22.15	0.00	0.00%	22.15	22.15	22.15	215
Apr 19 2024	22.15	0.14	0.64%	22.02	22.32	22.02	4,308
Apr 18 2024	22.01	0.01	0.06%	21.95	22.02	21.90	3,122
Apr 17 2024	21.997	-0.20	-0.91%	21.97	22.10	21.97	1,001
Apr 16 2024	22.20	0.23	1.03%	22.00	22.20	22.00	2,275
Apr 15 2024	21.974	-0.02	-0.07%	22.10	22.29	21.5001	9,120
Apr 12 2024	21.99	-0.41	-1.83%	22.24	22.26	21.99	8,725
Apr 11 2024	22.40	0.05	0.22%	22.24	22.40	22.24	268
Apr 10 2024	22.35	-0.12	-0.53%	22.35	22.35	22.35	457
Apr 09 2024	22.47	0.18	0.81%	22.32	22.47	22.2501	1,396
Apr 08 2024	22.29	-0.12	-0.54%	22.38	22.41	22.25	1,129
Apr 05 2024	22.41	-0.07	-0.29%	22.40	22.48	22.40	1,276
Apr 04 2024	22.475	-0.23	-0.99%	22.57	22.698	22.4523	1,904
Apr 03 2024	22.70	0.30	1.34%	22.34	22.70	22.06	4,882
Apr 02 2024	22.40	0.02	0.10%	22.45	22.50	22.205	2,141
Apr 01 2024	22.3777	-0.11	-0.50%	22.48	22.61	21.58	7,952
Mar 28 2024	22.49	-0.21	-0.93%	22.70	22.70	22.49	2,991
Mar 27 2024	22.70	0.17	0.75%	22.44	22.82	22.26	6,716
Mar 26 2024	22.53	-0.02	-0.09%	22.58	22.58	22.48	2,767
Mar 25 2024	22.55	0.19	0.85%	22.50	22.55	22.44	2,020
Mar 22 2024	22.36	-0.30	-1.32%	22.29	22.57	22.29	878
Mar 21 2024	22.66	0.16	0.71%	22.77	22.80	22.5548	2,878
Mar 20 2024	22.50	0.15	0.67%	22.35	22.61	22.26	5,441
Mar 19 2024	22.35	0.19	0.86%	22.27	22.35	22.27	3,153
Mar 18 2024	22.16	-0.14	-0.63%	22.19	22.245	22.07	3,850

Logan Ridge Finance

AB CarVal Opportunistic ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions