Stockscreener 앱 받기
25.40
0.40%
0.10
시간 외 거래:
25.40
Logan Ridge Finance Corporation 주식 (LRFC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $25.40 | $24.71 | $0.69 | 3,713.0 | +0.40% |
| 2024-11-15 | $25.30 | $24.13 | $1.17 | 5,140.0 | -0.39% |
| 2024-11-14 | $25.40 | $24.79 | $0.61 | 2,903.0 | +2.54% |
| 2024-11-13 | $25.09 | $24.77 | $0.32 | 1,361.0 | -1.49% |
| 2024-11-12 | $25.30 | $24.93 | $0.37 | 2,723.0 | -0.57% |
| 2024-11-11 | $25.29 | $24.08 | $1.21 | 7,201.0 | +0.36% |
| 2024-11-08 | $25.30 | $24.87 | $0.43 | 9,411.0 | +0.84% |
| 2024-11-07 | $25.00 | $24.99 | $0.01 | 808.0 | +0.68% |
| 2024-11-06 | $25.25 | $24.63 | $0.6154 | 4,236.0 | -1.60% |
| 2024-11-05 | $25.22 | $25.19 | $0.0336 | 1,833.0 | +0.05% |
| 2024-11-04 | $25.30 | $24.73 | $0.57 | 3,578.0 | -1.14% |
| 2024-11-01 | $25.56 | $24.01 | $1.55 | 3,312.0 | +0.00% |
| 2024-10-31 | $25.74 | $24.63 | $1.11 | 36,008.0 | +2.00% |
| 2024-10-30 | $25.00 | $24.70 | $0.30 | 12,805.0 | +1.05% |
| 2024-10-29 | $25.01 | $24.16 | $0.848 | 23,199.0 | +2.66% |
| 2024-10-28 | $24.25 | $23.75 | $0.50 | 2,200.0 | -0.82% |
| 2024-10-24 | $24.30 | $24.01 | $0.29 | 1,883.0 | +0.21% |
| 2024-10-23 | $24.25 | $24.12 | $0.13 | 2,500.0 | +0.03% |
| 2024-10-22 | $24.39 | $23.71 | $0.678 | 6,041.0 | +0.39% |
Logan Ridge Finance Corporation 주식 (LRFC) 연도별 가격 이력
이 심층 분석에서는 Logan Ridge Finance Corporation 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LRFC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Logan Ridge Finance Corporation 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Logan Ridge Finance Corporation 주식 (LRFC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $25.56 | $24.01 | $1.55 | 49,932.0 | -0.39% |
| 2024-10 | $25.74 | $23.15 | $2.59 | 145,536.0 | +2.70% |
| 2024-09 | $25.00 | $21.29 | $3.71 | 149,133.0 | +14.92% |
| 2024-08 | $22.40 | $20.65 | $1.75 | 66,023.0 | -3.55% |
| 2024-07 | $22.65 | $21.99 | $0.66 | 35,099.0 | -0.00% |
| 2024-06 | $22.62 | $21.99 | $0.63 | 38,237.0 | +0.00% |
| 2024-05 | $22.82 | $21.34 | $1.48 | 53,768.0 | +0.45% |
| 2024-04 | $22.70 | $21.24 | $1.46 | 68,122.0 | -0.84% |
| 2024-03 | $22.82 | $21.75 | $1.07 | 83,735.0 | +1.08% |
| 2024-02 | $22.80 | $22.03 | $0.77 | 68,564.0 | -0.76% |
| 2024-01 | $23.63 | $22.11 | $1.52 | 92,197.0 | -0.84% |
Logan Ridge Finance Corporation 주식 (LRFC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $23.59 | $21.24 | $2.34 | 117,224.0 | +1.12% |
| 2023-11 | $22.48 | $19.82 | $2.66 | 82,548.0 | +9.13% |
| 2023-10 | $21.00 | $20.05 | $0.9494 | 109,070.0 | -1.25% |
| 2023-09 | $21.50 | $20.35 | $1.15 | 73,624.0 | -3.04% |
| 2023-08 | $21.85 | $20.65 | $1.20 | 143,477.0 | +0.00% |
| 2023-07 | $21.49 | $20.30 | $1.19 | 82,042.0 | +3.33% |
| 2023-06 | $20.98 | $18.53 | $2.45 | 249,655.0 | +2.22% |
| 2023-05 | $21.61 | $20.00 | $1.61 | 142,644.0 | -4.57% |
| 2023-04 | $21.68 | $20.27 | $1.41 | 100,313.0 | +2.07% |
| 2023-03 | $25.00 | $20.40 | $4.60 | 176,666.0 | -12.57% |
| 2023-02 | $23.82 | $22.41 | $1.41 | 110,180.0 | +5.31% |
| 2023-01 | $23.20 | $21.62 | $1.58 | 157,745.0 | +1.03% |
Logan Ridge Finance Corporation 주식 (LRFC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $22.75 | $20.55 | $2.20 | 204,455.0 | +6.27% |
| 2022-11 | $21.50 | $18.44 | $3.06 | 223,015.0 | +13.39% |
| 2022-10 | $18.86 | $17.61 | $1.25 | 83,807.0 | +3.31% |
| 2022-09 | $19.99 | $17.50 | $2.49 | 86,596.0 | -10.11% |
| 2022-08 | $21.04 | $18.29 | $2.75 | 242,906.0 | +8.65% |
| 2022-07 | $18.47 | $14.85 | $3.62 | 258,736.0 | +16.54% |
| 2022-06 | $19.39 | $14.43 | $4.96 | 218,041.0 | -13.72% |
| 2022-05 | $20.22 | $17.28 | $2.94 | 228,536.0 | -10.12% |
| 2022-04 | $23.05 | $19.85 | $3.20 | 120,437.0 | -9.84% |
| 2022-03 | $25.37 | $21.63 | $3.74 | 300,896.0 | -10.97% |
| 2022-02 | $26.48 | $23.95 | $2.53 | 182,382.0 | +0.80% |
| 2022-01 | $25.52 | $22.95 | $2.57 | 165,929.0 | +9.40% |
0.09%
0.67%
자본화:
|
볼륨(24시간):