Logan Ridge Finance Corporation (LRFC)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.145 | 0.651978417266 | 22.24 | 22.49 | 22.1001 | 881 | 22.26718477 | CS |
| 4 | -0.055 | -0.245098039216 | 22.44 | 22.65 | 21.99 | 1850 | 22.29455592 | CS |
| 12 | 0.135 | 0.606741573034 | 22.25 | 22.815 | 21.3353 | 2166 | 22.34286922 | CS |
| 26 | -0.385 | -1.69082125604 | 22.77 | 22.8222 | 21.2396 | 2890 | 22.34129504 | CS |
| 52 | 1.085 | 5.09389671362 | 21.3 | 23.6318 | 19.8236 | 3864 | 21.86459232 | CS |
| 156 | -2.925 | -11.5566969577 | 25.31 | 28.9 | 14.43 | 7556 | 22.21958657 | CS |
| 260 | -3.7433 | -14.3266113754 | 26.1283 | 28.9 | 14.43 | 7707 | 22.39688934 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 22.385 | 0.05 | 0.20 | 22.34 | 22.49 | 22.25 | 721 |
| 1721946900 | 22.34 | 0.15 | 0.68 | 22.368 | 22.39 | 22.2994 | 1136 |
| 1721860500 | 22.19 | -0.06 | -0.27 | 22.4699 | 22.4699 | 22.1001 | 899 |
| 1721774100 | 22.25 | -0.01 | -0.04 | 22.25 | 22.2876 | 22.24 | 725 |
| 1721687700 | 22.26 | -0.03 | -0.15 | 22.19 | 22.3 | 22.1501 | 1318 |
| 1721428500 | 22.2931 | -0.01 | -0.03 | 22.22 | 22.2931 | 22.22 | 337 |
| 1721342100 | 22.3 | 0.13 | 0.59 | 22.245 | 22.3 | 22.06 | 4421 |
| 1721255700 | 22.17 | 0.01 | 0.05 | 22.17 | 22.18 | 22.17 | 288 |
| 1721169300 | 22.16 | 0.11 | 0.50 | 22.15 | 22.39 | 21.99 | 1636 |
| 1721082900 | 22.05 | -0.4 | -1.78 | 22.34 | 22.46 | 22.05 | 7437 |
| 1720823700 | 22.45 | 0.03 | 0.13 | 22.42 | 22.5 | 22.415 | 598 |
| 1720737300 | 22.42 | 0.02 | 0.09 | 22.36 | 22.42 | 22.25 | 3907 |
| 1720650900 | 22.4 | -0.11 | -0.48 | 22.32 | 22.4 | 22 | 3492 |
| 1720564500 | 22.508 | 0.04 | 0.19 | 22.33 | 22.6 | 22.33 | 566 |
| 1720478100 | 22.4661 | 0.15 | 0.65 | 22.4 | 22.5308 | 22.4 | 1555 |
| 1720218900 | 22.32 | -0.18 | -0.80 | 22.41 | 22.5 | 22.2768 | 1741 |
| 1720040640 | 22.5 | -0.07 | -0.31 | 22.64 | 22.65 | 22.5 | 1078 |
| 1719959700 | 22.57 | -0.04 | -0.18 | 22.485 | 22.57 | 22.485 | 592 |
| 1719873300 | 22.61 | 0.25 | 1.10 | 22.61 | 22.61 | 22.61 | 241 |
| 1719614100 | 22.3635 | 0 | 0.00 | 22.3635 | 22.3635 | 22.3635 | 0 |
| 1719527700 | 22.3635 | -0.04 | -0.16 | 22.41 | 22.41 | 22.36 | 1709 |
| 1719441300 | 22.4 | 0.05 | 0.22 | 22.3 | 22.41 | 22.3 | 1129 |
| 1719354900 | 22.35 | -0.27 | -1.19 | 22.57 | 22.57 | 22.35 | 633 |
| 1719268500 | 22.62 | 0.22 | 0.98 | 22.47 | 22.62 | 22.47 | 2159 |
| 1719009300 | 22.4 | -0.03 | -0.13 | 22.3 | 22.4 | 22.3 | 656 |
| 1718922900 | 22.43 | 0 | 0.00 | 22.35 | 22.43 | 22.35 | 188 |
| 1718750100 | 22.43 | 0.08 | 0.36 | 22.43 | 22.43 | 22.43 | 893 |
| 1718663700 | 22.35 | 0.06 | 0.27 | 22.35 | 22.35 | 22.195 | 8083 |
| 1718404500 | 22.29 | -0.05 | -0.22 | 22.26 | 22.29 | 22.25 | 828 |
| 1718318100 | 22.34 | 0.09 | 0.40 | 22.41 | 22.41 | 22.22 | 3548 |
| 1718231700 | 22.252 | -0.15 | -0.66 | 22.46 | 22.46 | 21.99 | 3703 |
| 1718145300 | 22.4 | 0.08 | 0.36 | 22.4 | 22.4 | 22.18 | 1353 |
| 1718058900 | 22.32 | -0.07 | -0.31 | 22.44 | 22.46 | 22.21 | 2249 |
| 1717799700 | 22.39 | 0.07 | 0.34 | 22.39 | 22.46 | 22.3 | 1503 |
| 1717713300 | 22.315 | 0.16 | 0.70 | 22.27 | 22.39 | 22.27 | 2803 |
| 1717626900 | 22.16 | -0.17 | -0.76 | 22.32 | 22.32 | 22.16 | 404 |
| 1717540500 | 22.33 | -0.07 | -0.31 | 22.28 | 22.33 | 22.27 | 1957 |
| 1717454100 | 22.4 | 0 | 0.00 | 22.4 | 22.4 | 22.25 | 1338 |
| 1717194900 | 22.4 | 0.06 | 0.27 | 21.7 | 22.4 | 21.7 | 5518 |
| 1717108500 | 22.34 | -0.06 | -0.27 | 22.39 | 22.4 | 22.34 | 1566 |
| 1717022100 | 22.4 | -0.08 | -0.36 | 22.42 | 22.42 | 22.39 | 499 |
| 1716935700 | 22.48 | -0.02 | -0.09 | 22.38 | 22.48 | 22.38 | 439 |
| 1716590100 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 173 |
| 1716503700 | 22.5 | 0.08 | 0.36 | 22.39 | 22.5 | 22.38 | 5912 |
| 1716417300 | 22.42 | -0.02 | -0.09 | 22.42 | 22.42 | 22.38 | 1542 |
| 1716330900 | 22.44 | -0.07 | -0.31 | 22.65 | 22.66 | 22.42 | 2093 |
| 1716244500 | 22.51 | -0.04 | -0.18 | 22.11 | 22.815 | 22.11 | 3190 |
| 1715985300 | 22.55 | 0.07 | 0.31 | 22.4 | 22.55 | 22.4 | 4012 |
| 1715898900 | 22.4809 | 0.01 | 0.05 | 22.49 | 22.49 | 22.35 | 812 |
| 1715812500 | 22.47 | 0.13 | 0.60 | 22.36 | 22.48 | 22.2787 | 2122 |
| 1715726100 | 22.335 | -0.19 | -0.82 | 22.54 | 22.54 | 22.27 | 4472 |
| 1715639700 | 22.52 | 0.24 | 1.08 | 22.28 | 22.53 | 22.28 | 3047 |
| 1715380500 | 22.28 | 0.03 | 0.13 | 22.25 | 22.28 | 22.25 | 257 |
| 1715294100 | 22.25 | 0.23 | 1.04 | 22.23 | 22.25 | 21.3353 | 9047 |
| 1715207700 | 22.02 | -0.18 | -0.81 | 22.12 | 22.25 | 22.02 | 1589 |
| 1715121300 | 22.2 | 0.06 | 0.29 | 21.99 | 22.2 | 21.99 | 1109 |
| 1715034900 | 22.1354 | -0.11 | -0.51 | 22.12 | 22.1354 | 21.98 | 5764 |
| 1714775700 | 22.2499 | 0 | 0.00 | 22.25 | 22.25 | 22.2499 | 71 |
| 1714689300 | 22.2499 | -0.05 | -0.22 | 22.05 | 22.25 | 22.05 | 281 |
| 1714602900 | 22.298 | -0 | -0.01 | 21.9801 | 22.3 | 21.9801 | 497 |
| 1714516500 | 22.3 | 0 | 0.00 | 22.3 | 22.3 | 22.3 | 72 |
| 1714430100 | 22.3 | 0.01 | 0.04 | 22.21 | 22.31 | 21.45 | 3603 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
