Logan Ridge Finance Corp (LRFC) Historical Stock Data
19.08 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LRFC is down -0.24% a day on average. There have been 16 days where Logan Ridge Finance Corp closed green and 14 days where LRFC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-07-14 | 19.06 | 19.08 | ↑$0.02 (0.10%) | 18.80 | 19.09 | 27.75K |
| 2025-07-11 | 19.24 | 19.00 | ↓$0.24 (-1.25%) | 18.96 | 19.24 | 27.86K |
| 2025-07-10 | 19.19 | 19.12 | ↓$0.07 (-0.36%) | 18.90 | 19.19 | 25.28K |
| 2025-07-09 | 18.98 | 18.76 | ↓$0.22 (-1.16%) | 18.76 | 18.98 | 5.18K |
| 2025-07-08 | 18.69 | 18.96 | ↑$0.27 (1.45%) | 18.55 | 19.10 | 7.58K |
| 2025-07-07 | 18.61 | 18.94 | ↑$0.33 (1.77%) | 18.60 | 18.94 | 1.10K |
| 2025-07-03 | 18.69 | 18.85 | ↑$0.16 (0.86%) | 18.69 | 19.05 | 563 |
| 2025-07-02 | 18.86 | 18.94 | ↑$0.08 (0.42%) | 18.86 | 18.94 | 796 |
| 2025-07-01 | 18.96 | 18.97 | ↑$0.00 (0.02%) | 18.76 | 19.06 | 4.79K |
| 2025-06-30 | 18.95 | 18.99 | ↑$0.04 (0.21%) | 18.51 | 18.99 | 3.26K |
| 2025-06-27 | 18.81 | 18.79 | ↓$0.02 (-0.11%) | 18.79 | 18.88 | 749 |
| 2025-06-26 | 19.00 | 18.85 | ↓$0.15 (-0.79%) | 18.76 | 19.00 | 1.01K |
| 2025-06-25 | 18.83 | 18.89 | ↑$0.06 (0.32%) | 18.53 | 18.89 | 3.47K |
| 2025-06-24 | 18.91 | 18.64 | ↓$0.27 (-1.44%) | 18.56 | 18.91 | 6.73K |
| 2025-06-23 | 18.67 | 18.91 | ↑$0.24 (1.29%) | 18.60 | 19.00 | 13.47K |
| 2025-06-20 | 18.28 | 18.85 | ↑$0.57 (3.12%) | 18.28 | 18.85 | 6.95K |
| 2025-06-18 | 18.22 | 18.43 | ↑$0.21 (1.15%) | 17.56 | 19.05 | 60.68K |
| 2025-06-17 | 17.05 | 16.69 | ↓$0.36 (-2.08%) | 16.61 | 17.05 | 3.96K |
| 2025-06-16 | 16.98 | 16.98 | ↑$0.00 (0.00%) | 16.98 | 16.98 | 436 |
| 2025-06-13 | 16.87 | 16.70 | ↓$0.16 (-0.98%) | 16.70 | 17.39 | 11.43K |
| 2025-06-12 | 17.04 | 16.76 | ↓$0.28 (-1.64%) | 16.68 | 17.04 | 18.52K |
| 2025-06-11 | 17.09 | 16.70 | ↓$0.39 (-2.28%) | 16.67 | 17.14 | 76.03K |
| 2025-06-10 | 17.47 | 17.47 | ↑$0.00 (0.00%) | 17.47 | 17.47 | 585 |
| 2025-06-09 | 17.50 | 17.25 | ↓$0.25 (-1.43%) | 17.17 | 17.52 | 1.42K |
| 2025-06-06 | 17.01 | 17.23 | ↑$0.22 (1.26%) | 17.01 | 17.23 | 2.25K |
| 2025-06-05 | 17.57 | 17.05 | ↓$0.52 (-2.96%) | 16.91 | 17.57 | 4.54K |
| 2025-06-04 | 17.94 | 17.52 | ↓$0.42 (-2.34%) | 17.52 | 17.94 | 2.08K |
| 2025-06-03 | 18.04 | 17.65 | ↓$0.40 (-2.19%) | 17.65 | 18.04 | 5.08K |
| 2025-06-02 | 17.60 | 17.90 | ↑$0.30 (1.69%) | 17.60 | 17.90 | 2.03K |
| 2025-05-30 | 17.65 | 17.65 | ↑$0.00 (0.00%) | 17.65 | 17.65 | 465 |
Create an account or log in to view more rows.
$LRFC over a thousand shares in now
$LRFC my put options are fine
$LRFC has just been halted from trading.
$LRFC flow comin
$LRFC when's the offering?
$LRFC Market is down
No worries
$LRFC who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$LRFC bought more
$LRFC we going up from here
$LRFC shorters eat my shit