Canada markets close in 54 minutes

Logan Ridge Finance Corporation (LRFC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
22.16+0.06 (+0.27%)
As of 02:52PM EDT. Market open.
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 202422.0222.3222.0222.1622.163,919
Apr 18, 202421.9522.0221.9022.0122.013,100
Apr 17, 202421.9722.1021.9722.0022.001,000
Apr 16, 202422.1322.2022.0122.2022.202,300
Apr 15, 202422.1022.2921.5021.9721.979,300
Apr 12, 202422.2422.2621.9921.9921.998,700
Apr 11, 202422.4022.4022.4022.4022.40300
Apr 10, 202422.3522.3522.3522.3522.35500
Apr 09, 202422.2522.4722.2522.4722.471,400
Apr 08, 202422.3822.3822.2522.2922.291,100
Apr 05, 202422.4022.4822.4022.4122.411,300
Apr 04, 202422.6922.7022.4522.4822.481,900
Apr 03, 202422.1422.7022.0622.7022.704,900
Apr 02, 202422.4522.5022.2022.4022.402,100
Apr 01, 202422.6122.6121.5822.3822.388,000
Mar 28, 202422.7022.7022.4922.4922.493,000
Mar 27, 202422.2622.8222.2622.7022.706,700
Mar 26, 202422.5222.5822.4822.5322.532,800
Mar 25, 202422.5022.5522.4422.5522.552,000
Mar 22, 202422.2922.5722.2922.3622.36900
Mar 22, 20240.32 Dividend
Mar 21, 202422.7722.7722.5622.6622.342,900
Mar 20, 202422.3522.6022.2622.5022.185,400
Mar 19, 202422.2722.3522.2722.3522.033,200
Mar 18, 202422.1922.2522.0722.1621.853,900
Mar 15, 202422.4022.4022.0522.3021.991,700
Mar 14, 202422.1322.1521.7522.1521.8413,500
Mar 13, 202422.2222.3021.7521.9021.597,600
Mar 12, 202422.5422.5422.5022.5022.181,300
Mar 11, 202422.6522.8222.4022.7222.401,700
Mar 08, 202422.3522.6322.3522.6322.312,700
Mar 07, 202422.4422.4522.3322.3322.012,100
Mar 06, 202422.4922.5222.4922.5222.21700
Mar 05, 202422.5022.5022.1622.4922.173,100
Mar 04, 202422.3522.4222.3522.3622.048,500
Mar 01, 202422.3222.3621.9522.3322.0110,100
Feb 29, 202422.1222.3122.0322.2521.943,600
Feb 28, 202422.5022.5022.3922.4522.132,100
Feb 27, 202422.4922.6322.3622.4422.124,100
Feb 26, 202422.5022.5622.4422.4722.153,300
Feb 23, 202422.4622.5922.4222.5922.282,200
Feb 22, 202422.5022.6022.4022.6022.285,900
Feb 21, 202422.5322.5522.3922.5022.184,500
Feb 20, 202422.6022.6022.3022.5122.202,700
Feb 16, 202422.6722.6722.5022.6022.281,400
Feb 15, 202422.4422.6722.4222.6722.352,800
Feb 14, 202422.3622.6722.3622.6722.351,600
Feb 13, 202422.3522.5022.3522.5022.184,000
Feb 12, 202422.6622.6622.5022.5022.181,800
Feb 09, 202422.4022.5022.3822.3822.065,300
Feb 08, 202422.6522.8022.3322.3322.016,100
Feb 07, 202422.5022.5922.4022.4222.114,900
Feb 06, 202422.5022.8022.5022.8022.481,500
Feb 05, 202422.3222.4922.1522.4722.153,300
Feb 02, 202422.3322.3922.1722.1721.865,000
Feb 01, 202422.4822.4822.3022.3922.072,500
Jan 31, 202422.6022.6922.4022.4222.103,900
Jan 30, 202422.5922.5922.4022.4122.093,200
Jan 29, 202422.5522.5522.3522.3522.036,400
Jan 26, 202422.5522.7522.5522.7522.433,400
Jan 25, 202422.6722.8022.6522.8022.48600
Jan 24, 202422.7522.7522.6022.7022.384,200
Jan 23, 202422.4522.7522.4522.7222.40800
Jan 22, 202422.6422.8322.1122.4822.1617,400
Jan 19, 202422.7622.8422.7622.8422.52900
Jan 18, 202422.7622.8122.7022.8122.482,100
Jan 17, 202422.6422.8022.6022.8022.481,400
Jan 16, 202422.9422.9522.5022.8822.565,200
Jan 12, 202422.5523.0022.5522.9522.633,000
Jan 11, 202422.7022.7022.5522.6022.284,100
Jan 10, 202423.0223.1022.7223.0022.674,700
Jan 09, 202423.2023.2023.2023.2022.87700
Jan 08, 202422.9023.0122.5523.0022.682,500
Jan 05, 202422.5523.2722.5523.0822.753,200
Jan 04, 202423.2723.3622.9223.3022.975,800
Jan 03, 202422.7023.6322.7023.3423.0111,200
Jan 02, 202422.3522.8022.3122.7922.477,600
Dec 29, 202322.5622.9322.1222.6122.294,800
Dec 28, 202322.6922.8622.2022.7522.432,400
Dec 27, 202323.0023.1022.8822.8822.561,200
Dec 26, 202323.3123.3322.6023.2322.906,400
Dec 22, 202323.4023.4022.8523.2022.872,800
Dec 21, 202322.8122.8122.8122.8122.491,100
Dec 20, 202322.5523.1022.5123.1022.779,900
Dec 19, 202322.5423.5922.2622.7722.4515,400
Dec 18, 202322.1023.5622.0523.1022.776,200
Dec 15, 202321.9522.0621.9022.0621.759,400
Dec 14, 202322.0022.1821.7021.7321.428,400
Dec 13, 202321.6422.2021.2422.1321.8211,300
Dec 12, 202321.9922.1121.9021.9521.649,000
Dec 11, 202321.9022.3121.9022.2021.892,800
Dec 08, 202322.4022.4021.9021.9921.683,500
Dec 07, 202322.1022.1022.0422.0421.73900
Dec 06, 202322.0622.2521.9021.9221.6210,100
Dec 05, 202322.1322.2122.1022.2121.901,900
Dec 04, 202322.1222.4022.0022.3021.993,800
Dec 01, 202322.3622.4922.2022.4022.085,800
Nov 30, 202322.4822.4822.3622.3622.04600
Nov 29, 202321.9022.4821.6622.4822.166,400
Nov 28, 202321.9321.9521.8321.9021.594,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...