Skip to main content
Logan Ridge Finance Corporation (LRFC)
NASDAQ: LRFC · Real-Time Price · USD
18.79
-0.06 (-0.32%)
At close: Jun 27, 2025, 4:00 PM
18.89
+0.10 (0.53%)
After-hours: Jun 27, 2025, 4:04 PM EDT

Logan Ridge Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202518.8118.8818.7918.7918.79-0.32%749
Jun 26, 202519.0019.0018.7618.8518.85-0.21%1,014
Jun 25, 202518.8318.8918.5318.8918.891.34%3,474
Jun 24, 202518.9118.9118.5618.6418.64-1.43%6,734
Jun 23, 202518.6719.0018.6018.9118.910.32%13,465
Jun 20, 202518.2818.8518.2818.8518.852.28%6,949
Jun 18, 202518.2219.0517.5618.4318.4310.43%60,676
Jun 17, 202517.0517.0516.6116.6916.69-1.71%3,959
Jun 16, 202516.9816.9816.9816.9816.981.68%436
Jun 13, 202516.8717.3916.7016.7016.70-0.36%11,432
Jun 12, 202517.0417.0416.6816.7616.760.36%18,515
Jun 11, 202517.0917.1416.6716.7016.70-4.43%76,034
Jun 10, 202517.4817.4817.4817.4817.481.30%587
Jun 9, 202517.5017.5217.1717.2517.250.15%1,424
Jun 6, 202517.0117.2317.0117.2317.231.03%2,245
Jun 5, 202517.5717.5716.9117.0517.05-2.68%4,535
Jun 4, 202517.9417.9417.5217.5217.52-0.71%2,078
Jun 3, 202518.0418.0417.6517.6517.65-1.42%5,082
Jun 2, 202517.6017.9017.6017.9017.901.42%2,027
May 30, 202517.6517.6517.6517.6517.65-3.02%465
May 29, 202518.1918.2018.1518.2018.200.05%2,301
May 28, 202517.7518.3916.5718.1918.193.53%29,765
May 27, 202517.8017.8017.5017.5717.57-0.85%2,396
May 23, 202517.6617.7217.5917.7217.720.06%3,255
May 22, 202517.7018.1117.2917.7117.71-0.37%2,109
May 21, 202517.7217.8517.7217.7817.78-0.97%3,681
May 20, 202517.8018.0817.7417.9517.951.13%9,049
May 19, 202517.5418.0717.5417.7517.75-1.96%5,946
May 16, 202518.1818.2017.9918.1117.75-0.11%4,142
May 15, 202517.8218.3917.8218.1317.771.26%17,027
May 14, 202517.8818.2017.7417.9017.541.07%11,829
May 13, 202517.7317.8517.4617.7117.360.28%23,627
May 12, 202517.8018.0117.5017.6617.310.34%30,456
May 9, 202517.6417.7517.5517.6017.25-0.85%10,803
May 8, 202517.9818.1017.6417.7517.40-0.31%15,859
May 7, 202517.9118.2417.7117.8117.45-0.81%8,464
May 6, 202518.0118.0617.8617.9517.590.22%6,584
May 5, 202517.9818.0517.9117.9117.55-0.39%6,362
May 2, 202517.6818.1817.6817.9817.620.45%22,063
May 1, 202518.0518.0517.8617.9017.54-0.56%5,036
Apr 30, 202517.9118.0517.8318.0017.64-8,278
Apr 29, 202518.1018.1117.8718.0017.64-33,991
Apr 28, 202517.9118.0917.9118.0017.64-13,655
Apr 25, 202518.0318.1117.9718.0017.64-0.83%12,534
Apr 24, 202518.1018.2017.9118.1517.790.83%16,757
Apr 23, 202518.6519.0017.9918.0017.64-3.43%7,725
Apr 22, 202518.0618.8417.9418.6418.272.54%8,849
Apr 21, 202518.1918.1917.9618.1817.820.85%1,075
Apr 17, 202518.1118.7818.0018.0317.670.28%15,392
Apr 16, 202518.2418.2417.7817.9817.62-0.25%9,360