Logan Ridge Finance Corp (LRFC) Historical Stock Data
22.01 ↑0.01 (0.06%)
As of April 15, 2024, 3:47pm EST.
Historical Data
In the past 30 trading days, LRFC is up 0.04% a day on average. There have been 17 days where Logan Ridge Finance Corp closed green and 13 days where LRFC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 21.95 | 22.01 | ↑$0.06 (0.27%) | 21.90 | 22.02 | 3.12K |
| 2024-04-17 | 21.97 | 22.00 | ↑$0.03 (0.12%) | 21.97 | 22.10 | 1K |
| 2024-04-16 | 22.13 | 22.20 | ↑$0.07 (0.34%) | 22.01 | 22.20 | 2.28K |
| 2024-04-15 | 22.10 | 21.97 | ↓$0.13 (-0.57%) | 21.50 | 22.29 | 9.32K |
| 2024-04-12 | 22.24 | 21.99 | ↓$0.25 (-1.12%) | 21.99 | 22.26 | 8.73K |
| 2024-04-11 | 22.40 | 22.40 | ↑$0.00 (0.00%) | 22.40 | 22.40 | 268 |
| 2024-04-10 | 22.35 | 22.35 | ↑$0.00 (0.00%) | 22.35 | 22.35 | 457 |
| 2024-04-09 | 22.25 | 22.47 | ↑$0.22 (0.99%) | 22.25 | 22.47 | 1.40K |
| 2024-04-08 | 22.38 | 22.29 | ↓$0.09 (-0.40%) | 22.25 | 22.38 | 1.13K |
| 2024-04-05 | 22.40 | 22.41 | ↑$0.01 (0.04%) | 22.40 | 22.48 | 1.28K |
| 2024-04-04 | 22.69 | 22.48 | ↓$0.22 (-0.95%) | 22.45 | 22.70 | 1.90K |
| 2024-04-03 | 22.14 | 22.70 | ↑$0.56 (2.53%) | 22.06 | 22.70 | 4.88K |
| 2024-04-02 | 22.45 | 22.40 | ↓$0.05 (-0.22%) | 22.21 | 22.50 | 2.14K |
| 2024-04-01 | 22.61 | 22.38 | ↓$0.23 (-1.03%) | 21.58 | 22.61 | 7.95K |
| 2024-03-28 | 22.70 | 22.49 | ↓$0.21 (-0.93%) | 22.49 | 22.70 | 2.99K |
| 2024-03-27 | 22.26 | 22.70 | ↑$0.44 (1.98%) | 22.26 | 22.82 | 6.72K |
| 2024-03-26 | 22.52 | 22.53 | ↑$0.01 (0.04%) | 22.48 | 22.58 | 2.77K |
| 2024-03-25 | 22.50 | 22.55 | ↑$0.05 (0.22%) | 22.44 | 22.55 | 2.02K |
| 2024-03-22 | 22.29 | 22.36 | ↑$0.07 (0.31%) | 22.29 | 22.57 | 878 |
| 2024-03-21 | 22.77 | 22.66 | ↓$0.11 (-0.48%) | 22.55 | 22.77 | 2.88K |
| 2024-03-20 | 22.35 | 22.50 | ↑$0.15 (0.67%) | 22.26 | 22.60 | 5.44K |
| 2024-03-19 | 22.27 | 22.35 | ↑$0.08 (0.36%) | 22.27 | 22.35 | 3.15K |
| 2024-03-18 | 22.19 | 22.16 | ↓$0.03 (-0.14%) | 22.07 | 22.25 | 3.85K |
| 2024-03-15 | 22.40 | 22.30 | ↓$0.10 (-0.45%) | 22.05 | 22.40 | 1.74K |
| 2024-03-14 | 22.13 | 22.15 | ↑$0.02 (0.11%) | 21.75 | 22.15 | 13.46K |
| 2024-03-13 | 22.22 | 21.90 | ↓$0.32 (-1.44%) | 21.75 | 22.30 | 7.63K |
| 2024-03-12 | 22.54 | 22.50 | ↓$0.04 (-0.18%) | 22.50 | 22.54 | 1.32K |
| 2024-03-11 | 22.65 | 22.72 | ↑$0.07 (0.31%) | 22.40 | 22.82 | 1.71K |
| 2024-03-08 | 22.35 | 22.63 | ↑$0.27 (1.23%) | 22.35 | 22.63 | 2.72K |
| 2024-03-07 | 22.44 | 22.33 | ↓$0.11 (-0.49%) | 22.33 | 22.45 | 2.06K |
Create an account or log in to view more rows.
$LRFC Algorithms are playing games
$LRFC yeah we're going green today
$LRFC buy the dip were blasting off
$LRFC HODL
$LRFC added
$LRFC holy fuck
$LRFC Bears go home!
$LRFC ready to explode
$LRFC Holding.
$LRFC Games being played here.