LRFC - Logan Ridge Finance Corp.
17.6
-0.150 -0.852%
Share volume: 10,803
Last Updated: 05-09-2025
Financial Services/Asset Management:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$17.75
-0.15
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $17.64 | $17.64 | $17.75 | $17.75 | $17.55 | $17.55 | $17.60 | $17.60 | 10,803 | $10,803.00 |
| 05-08-2025 | $17.98 | $17.98 | $18.10 | $18.10 | $17.64 | $17.64 | $17.75 | $17.75 | 15,859 | $15,859.00 |
| 05-07-2025 | $17.91 | $17.91 | $18.24 | $18.24 | $17.71 | $17.71 | $17.81 | $17.81 | 8,464 | $8,464.00 |
| 05-06-2025 | $18.01 | $18.01 | $18.06 | $18.06 | $17.86 | $17.86 | $17.95 | $17.95 | 6,584 | $6,584.00 |
| 05-05-2025 | $17.98 | $17.98 | $18.05 | $18.05 | $17.91 | $17.91 | $17.91 | $17.91 | 6,362 | $6,362.00 |
| 05-02-2025 | $17.68 | $17.68 | $18.18 | $18.18 | $17.68 | $17.68 | $17.98 | $17.98 | 22,063 | $22,063.00 |
| 05-01-2025 | $18.05 | $18.05 | $18.05 | $18.05 | $17.86 | $17.86 | $17.90 | $17.90 | 5,036 | $5,036.00 |
| 04-30-2025 | $17.91 | $17.91 | $18.05 | $18.05 | $17.83 | $17.83 | $18.00 | $18.00 | 8,278 | $8,278.00 |
| 04-29-2025 | $18.10 | $18.10 | $18.11 | $18.11 | $17.87 | $17.87 | $18.00 | $18.00 | 33,991 | $33,991.00 |
| 04-28-2025 | $17.91 | $17.91 | $18.09 | $18.09 | $17.91 | $17.91 | $18.00 | $18.00 | 13,655 | $13,655.00 |
