Logan Ridge Finance Corporation (LRFC)
NASDAQ: LRFC · Real-Time Price · USD
17.66
+0.06 (0.34%)
At close: May 12, 2025, 4:00 PM
17.56
-0.10 (-0.57%)
After-hours: May 12, 2025, 4:05 PM EDT
Logan Ridge Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 17.80 | 18.01 | 17.50 | 17.66 | 17.66 | 0.34% | 30,456 |
| May 9, 2025 | 17.64 | 17.75 | 17.55 | 17.60 | 17.60 | -0.85% | 10,803 |
| May 8, 2025 | 17.98 | 18.10 | 17.64 | 17.75 | 17.75 | -0.31% | 15,859 |
| May 7, 2025 | 17.91 | 18.24 | 17.71 | 17.81 | 17.81 | -0.81% | 8,464 |
| May 6, 2025 | 18.01 | 18.06 | 17.86 | 17.95 | 17.95 | 0.22% | 6,584 |
| May 5, 2025 | 17.98 | 18.05 | 17.91 | 17.91 | 17.91 | -0.39% | 6,362 |
| May 2, 2025 | 17.68 | 18.18 | 17.68 | 17.98 | 17.98 | 0.45% | 22,063 |
| May 1, 2025 | 18.05 | 18.05 | 17.86 | 17.90 | 17.90 | -0.56% | 5,036 |
| Apr 30, 2025 | 17.91 | 18.05 | 17.83 | 18.00 | 18.00 | - | 8,278 |
| Apr 29, 2025 | 18.10 | 18.11 | 17.87 | 18.00 | 18.00 | - | 33,991 |
| Apr 28, 2025 | 17.91 | 18.09 | 17.91 | 18.00 | 18.00 | - | 13,655 |
| Apr 25, 2025 | 18.03 | 18.11 | 17.97 | 18.00 | 18.00 | -0.83% | 12,534 |
| Apr 24, 2025 | 18.10 | 18.20 | 17.91 | 18.15 | 18.15 | 0.83% | 16,757 |
| Apr 23, 2025 | 18.65 | 19.00 | 17.99 | 18.00 | 18.00 | -3.43% | 7,725 |
| Apr 22, 2025 | 18.06 | 18.84 | 17.94 | 18.64 | 18.64 | 2.54% | 8,849 |
| Apr 21, 2025 | 18.19 | 18.19 | 17.96 | 18.18 | 18.18 | 0.85% | 1,075 |
| Apr 17, 2025 | 18.11 | 18.78 | 18.00 | 18.03 | 18.03 | 0.28% | 15,392 |
| Apr 16, 2025 | 18.24 | 18.24 | 17.78 | 17.98 | 17.98 | -0.25% | 9,360 |
| Apr 15, 2025 | 17.77 | 18.31 | 17.77 | 18.02 | 18.02 | -0.33% | 14,845 |
| Apr 14, 2025 | 18.42 | 18.60 | 17.80 | 18.08 | 18.08 | -3.48% | 12,514 |
| Apr 11, 2025 | 17.86 | 18.73 | 17.30 | 18.73 | 18.73 | 0.76% | 34,300 |
| Apr 10, 2025 | 20.22 | 20.22 | 17.80 | 18.59 | 18.59 | -1.01% | 29,585 |
| Apr 9, 2025 | 18.69 | 19.36 | 18.69 | 18.78 | 18.78 | 0.97% | 2,155 |
| Apr 8, 2025 | 19.50 | 19.50 | 18.54 | 18.60 | 18.60 | -2.39% | 3,441 |
| Apr 7, 2025 | 19.89 | 20.20 | 18.86 | 19.06 | 19.06 | -5.43% | 7,201 |
| Apr 4, 2025 | 21.68 | 21.68 | 20.10 | 20.15 | 20.15 | -4.95% | 14,449 |
| Apr 3, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -2.66% | 327 |
| Apr 2, 2025 | 21.34 | 21.80 | 21.34 | 21.78 | 21.78 | -0.09% | 3,188 |
| Apr 1, 2025 | 21.60 | 21.97 | 21.27 | 21.80 | 21.80 | -0.91% | 7,355 |
| Mar 31, 2025 | 22.00 | 22.50 | 21.37 | 22.00 | 22.00 | 0.41% | 6,942 |
| Mar 28, 2025 | 22.10 | 22.10 | 21.85 | 21.91 | 21.91 | 0.02% | 4,111 |
| Mar 27, 2025 | 22.36 | 22.36 | 21.70 | 21.91 | 21.91 | -0.97% | 6,635 |
| Mar 26, 2025 | 22.01 | 22.24 | 21.99 | 22.12 | 22.12 | -1.03% | 2,303 |
| Mar 25, 2025 | 22.67 | 22.67 | 22.11 | 22.35 | 22.35 | 0.68% | 6,290 |
| Mar 24, 2025 | 21.80 | 22.67 | 21.75 | 22.20 | 22.20 | 0.77% | 3,174 |
| Mar 21, 2025 | 22.69 | 22.72 | 22.03 | 22.03 | 21.68 | -2.46% | 984 |
| Mar 20, 2025 | 22.97 | 22.98 | 22.59 | 22.59 | 22.23 | -0.86% | 2,300 |
| Mar 19, 2025 | 22.71 | 22.80 | 22.70 | 22.78 | 22.42 | 0.57% | 5,378 |
| Mar 18, 2025 | 22.66 | 22.66 | 22.65 | 22.65 | 22.29 | -0.04% | 537 |
| Mar 17, 2025 | 23.20 | 23.49 | 22.43 | 22.66 | 22.30 | -3.37% | 5,974 |
| Mar 14, 2025 | 24.06 | 24.06 | 23.45 | 23.45 | 23.08 | -4.96% | 8,827 |
| Mar 13, 2025 | 24.80 | 24.80 | 23.52 | 24.67 | 24.28 | 0.83% | 31,094 |
| Mar 12, 2025 | 24.20 | 24.47 | 24.20 | 24.47 | 24.08 | -0.93% | 6,175 |
| Mar 11, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.31 | 2.07% | 781 |
| Mar 10, 2025 | 24.11 | 24.74 | 24.11 | 24.20 | 23.81 | -2.42% | 1,888 |
| Mar 7, 2025 | 24.17 | 24.80 | 24.17 | 24.80 | 24.40 | 1.22% | 3,209 |
| Mar 6, 2025 | 24.53 | 24.53 | 24.22 | 24.50 | 24.11 | -0.16% | 9,485 |
| Mar 5, 2025 | 24.28 | 24.60 | 24.28 | 24.54 | 24.15 | 0.99% | 652 |
| Mar 4, 2025 | 24.24 | 24.60 | 23.96 | 24.30 | 23.91 | 0.26% | 8,714 |
| Mar 3, 2025 | 24.88 | 24.88 | 24.22 | 24.24 | 23.85 | -2.86% | 11,166 |