Get the Stockscreener App
22.48
0.05%
+0.0109
Pre-market:
22.50
0.0191
+0.08%
Logan Ridge Finance Corporation Stock (LRFC) Price History
The historical daily chart and data for Logan Ridge Finance Corporation stock (LRFC), adjusted for splits and dividends, show that the latest closing stock price as of May 16, 2024, is $22.48.
- Logan Ridge Finance Corporation all-time high stock price is $28.50, occurred on August 17, 2021.
- The lowest Logan Ridge Finance Corporation stock price recorded was $0.00 on November 16, 2023. Since then, Logan Ridge Finance Corporation's stock price has risen over to $22.48 now.
- The 52-week high stock price for LRFC is $23.63, representing a 5.12% increase from the current share price, occurred on January 03, 2024.
- The 52-week low stock price for LRFC is $18.53, indicating a -17.59% decrease from the current share price, occurred on June 06, 2023.
- The closing price of Logan Ridge Finance Corporation (LRFC) stock in the beginning of 2023 was $23.75. The stock closed the year at $22.36, a loss of over -5.87% for the year.
The table below shows more information about LRFC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 16, 2024 | $22.49 | $22.35 | $0.14 | 812.0 | +0.05% |
| May 15, 2024 | $22.48 | $22.28 | $0.2013 | 2,122.0 | +0.60% |
| May 14, 2024 | $22.43 | $22.27 | $0.155 | 4,472.0 | -0.82% |
| May 13, 2024 | $22.53 | $22.28 | $0.25 | 3,047.0 | +1.08% |
| May 10, 2024 | $22.28 | $22.28 | $0.00 | 257.0 | +0.13% |
| May 09, 2024 | $22.25 | $21.34 | $0.9147 | 9,047.0 | +1.04% |
| May 08, 2024 | $22.25 | $22.02 | $0.23 | 1,589.0 | -0.81% |
| May 07, 2024 | $22.20 | $22.00 | $0.1977 | 1,109.0 | +0.29% |
| May 06, 2024 | $22.14 | $21.98 | $0.1554 | 5,764.0 | -0.51% |
| May 02, 2024 | $22.25 | $22.05 | $0.1999 | 281.0 | -0.22% |
| May 01, 2024 | $22.30 | $21.98 | $0.3179 | 497.0 | -0.01% |
| Apr 29, 2024 | $22.31 | $21.45 | $0.86 | 3,603.0 | +0.04% |
| Apr 26, 2024 | $22.50 | $22.02 | $0.4794 | 981.0 | +0.50% |
| Apr 25, 2024 | $22.18 | $21.99 | $0.19 | 604.0 | +0.77% |
| Apr 24, 2024 | $22.05 | $21.24 | $0.8119 | 1,358.0 | +0.00% |
| Apr 23, 2024 | $22.24 | $21.97 | $0.27 | 11,690.0 | -0.63% |
| Apr 19, 2024 | $22.32 | $22.02 | $0.30 | 4,308.0 | +0.64% |
| Apr 18, 2024 | $22.02 | $21.90 | $0.12 | 3,122.0 | +0.06% |
| Apr 17, 2024 | $22.10 | $21.97 | $0.13 | 996.0 | -0.91% |
Logan Ridge Finance Corporation Stock (LRFC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Logan Ridge Finance Corporation stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of LRFC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Logan Ridge Finance Corporation stock price history provides a foundation for understanding how the company's stock has evolved over time.
Logan Ridge Finance Corporation Stock (LRFC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $22.53 | $21.34 | $1.19 | 29,809.0 | +0.81% |
| Apr, 2024 | $22.70 | $21.24 | $1.46 | 68,122.0 | -0.84% |
| Mar, 2024 | $22.82 | $21.75 | $1.07 | 83,735.0 | +1.08% |
| Feb, 2024 | $22.80 | $22.03 | $0.77 | 68,564.0 | -0.76% |
| Jan, 2024 | $23.63 | $22.11 | $1.52 | 92,197.0 | -0.84% |
Logan Ridge Finance Corporation Stock (LRFC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $23.59 | $21.24 | $2.34 | 117,224.0 | +1.12% |
| Nov, 2023 | $22.48 | $19.82 | $2.66 | 82,548.0 | +9.13% |
| Oct, 2023 | $21.00 | $20.05 | $0.9494 | 109,070.0 | -1.25% |
| Sep, 2023 | $21.50 | $20.35 | $1.15 | 73,624.0 | -3.04% |
| Aug, 2023 | $21.85 | $20.65 | $1.20 | 143,477.0 | +0.00% |
| Jul, 2023 | $21.49 | $20.30 | $1.19 | 82,042.0 | +3.33% |
| Jun, 2023 | $20.98 | $18.53 | $2.45 | 249,655.0 | +2.22% |
| May, 2023 | $21.61 | $20.00 | $1.61 | 142,644.0 | -4.57% |
| Apr, 2023 | $21.68 | $20.27 | $1.41 | 100,313.0 | +2.07% |
| Mar, 2023 | $25.00 | $20.40 | $4.60 | 176,666.0 | -12.57% |
| Feb, 2023 | $23.82 | $22.41 | $1.41 | 110,180.0 | +5.31% |
| Jan, 2023 | $23.20 | $21.62 | $1.58 | 157,745.0 | +1.03% |
Logan Ridge Finance Corporation Stock (LRFC) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $22.75 | $20.55 | $2.20 | 204,455.0 | +6.27% |
| Nov, 2022 | $21.50 | $18.44 | $3.06 | 223,015.0 | +13.39% |
| Oct, 2022 | $18.86 | $17.61 | $1.25 | 83,807.0 | +3.31% |
| Sep, 2022 | $19.99 | $17.50 | $2.49 | 86,596.0 | -10.11% |
| Aug, 2022 | $21.04 | $18.29 | $2.75 | 242,906.0 | +8.65% |
| Jul, 2022 | $18.47 | $14.85 | $3.62 | 258,736.0 | +16.54% |
| Jun, 2022 | $19.39 | $14.43 | $4.96 | 218,041.0 | -13.72% |
| May, 2022 | $20.22 | $17.28 | $2.94 | 228,536.0 | -10.12% |
| Apr, 2022 | $23.05 | $19.85 | $3.20 | 120,437.0 | -9.84% |
| Mar, 2022 | $25.37 | $21.63 | $3.74 | 300,896.0 | -10.97% |
| Feb, 2022 | $26.48 | $23.95 | $2.53 | 182,382.0 | +0.80% |
| Jan, 2022 | $25.52 | $22.95 | $2.57 | 165,929.0 | +9.40% |
0.08%
2.11%
Cap:
|
Volume (24h):