S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Logan Ridge Finance Corporation (LRFC)
Logan Ridge Finance Corporation (LRFC) Historical

LRFC Logan Ridge Finance Corporation

22.42

-0.02 (-0.09%)

May 22 2024 - Closed

Delayed by 15 minutes

LRFC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 22 2024	22.42	-0.02	-0.09%	22.42	22.42	22.38	1,542
May 21 2024	22.44	-0.07	-0.31%	22.65	22.66	22.42	2,093
May 20 2024	22.51	-0.04	-0.18%	22.11	22.815	22.11	3,190
May 17 2024	22.55	0.07	0.31%	22.40	22.55	22.40	4,012
May 16 2024	22.4809	0.01	0.05%	22.49	22.49	22.35	812
May 15 2024	22.47	0.13	0.60%	22.36	22.48	22.2787	2,122
May 14 2024	22.335	-0.19	-0.82%	22.54	22.54	22.27	4,472
May 13 2024	22.52	0.24	1.08%	22.28	22.53	22.28	3,047
May 10 2024	22.28	0.03	0.13%	22.25	22.28	22.25	257
May 09 2024	22.25	0.23	1.04%	22.23	22.25	21.3353	9,047
May 08 2024	22.02	-0.18	-0.81%	22.12	22.25	22.02	1,589
May 07 2024	22.20	0.06	0.29%	21.99	22.20	21.99	1,109
May 06 2024	22.1354	-0.11	-0.51%	22.12	22.1354	21.98	5,764
May 03 2024	22.2499	0.00	0.00%	22.25	22.25	22.2499	71
May 02 2024	22.2499	-0.05	-0.22%	22.05	22.25	22.05	281
May 01 2024	22.298	0.00	-0.01%	21.9801	22.30	21.9801	497
Apr 30 2024	22.30	0.00	0.00%	22.30	22.30	22.30	72
Apr 29 2024	22.30	0.01	0.04%	22.21	22.31	21.45	3,603
Apr 26 2024	22.29	0.11	0.50%	21.96	22.50	21.96	981
Apr 25 2024	22.18	0.17	0.77%	21.99	22.18	21.99	600
Apr 24 2024	22.0101	0.00	0.00%	22.20	22.20	21.2396	1,358
Apr 23 2024	22.01	-0.14	-0.63%	22.14	22.24	21.97	11,690
Apr 22 2024	22.15	0.00	0.00%	22.15	22.15	22.15	215
Apr 19 2024	22.15	0.14	0.64%	22.02	22.32	22.02	4,308
Apr 18 2024	22.01	0.01	0.06%	21.95	22.02	21.90	3,122
Apr 17 2024	21.997	-0.20	-0.91%	21.97	22.10	21.97	1,001
Apr 16 2024	22.20	0.23	1.03%	22.125	22.20	22.01	2,263
Apr 15 2024	21.974	-0.02	-0.07%	22.10	22.29	21.5001	9,120
Apr 12 2024	21.99	-0.41	-1.83%	22.24	22.26	21.99	8,725
Apr 11 2024	22.40	0.05	0.22%	22.24	22.40	22.24	268
Apr 10 2024	22.35	-0.12	-0.53%	22.35	22.35	22.35	236
Apr 09 2024	22.47	0.18	0.81%	22.32	22.47	22.2501	1,396
Apr 08 2024	22.29	-0.12	-0.54%	22.38	22.41	22.25	1,129
Apr 05 2024	22.41	-0.07	-0.29%	22.47	22.48	22.41	1,164
Apr 04 2024	22.475	-0.23	-0.99%	22.57	22.698	22.4523	1,904
Apr 03 2024	22.70	0.30	1.34%	22.34	22.70	22.06	4,882
Apr 02 2024	22.40	0.02	0.10%	22.45	22.50	22.205	2,009
Apr 01 2024	22.3777	-0.11	-0.50%	22.48	22.61	21.58	7,952
Mar 28 2024	22.49	-0.21	-0.93%	22.70	22.70	22.49	2,991
Mar 27 2024	22.70	0.17	0.75%	22.44	22.82	22.26	6,716
Mar 26 2024	22.53	-0.02	-0.09%	22.58	22.58	22.48	2,767
Mar 25 2024	22.55	0.19	0.85%	22.50	22.55	22.44	2,020
Mar 22 2024	22.36	-0.30	-1.32%	22.29	22.57	22.29	878
Mar 21 2024	22.66	0.16	0.71%	22.77	22.80	22.5548	2,878
Mar 20 2024	22.50	0.15	0.67%	22.35	22.61	22.26	5,441
Mar 19 2024	22.35	0.19	0.86%	22.27	22.35	22.27	3,153
Mar 18 2024	22.16	-0.14	-0.63%	22.19	22.245	22.07	3,850
Mar 15 2024	22.30	0.15	0.68%	22.40	22.40	22.05	1,698
Mar 14 2024	22.15	0.25	1.14%	21.95	22.15	21.75	13,455
Mar 13 2024	21.90	-0.60	-2.67%	22.50	22.50	21.75	7,634
Mar 12 2024	22.50	-0.22	-0.97%	22.53	22.54	22.50	1,319
Mar 11 2024	22.7199	0.09	0.42%	22.65	22.8222	22.40	1,710
Mar 08 2024	22.625	0.30	1.32%	22.44	22.625	22.3501	2,716
Mar 07 2024	22.33	-0.20	-0.87%	22.44	22.45	22.33	2,063
Mar 06 2024	22.525	0.04	0.16%	22.49	22.525	22.49	732
Mar 05 2024	22.49	0.13	0.58%	22.50	22.50	22.15	3,063
Mar 04 2024	22.36	0.03	0.13%	22.35	22.42	22.35	8,537
Mar 01 2024	22.33	0.08	0.36%	22.32	22.36	21.95	10,074
Feb 29 2024	22.25	-0.20	-0.89%	22.35	22.35	22.03	3,554
Feb 28 2024	22.45	0.01	0.04%	22.50	22.50	22.39	2,052
Feb 27 2024	22.44	-0.03	-0.13%	22.48	22.63	22.36	4,092
Feb 26 2024	22.47	-0.13	-0.55%	22.44	22.5569	22.44	3,261
Feb 23 2024	22.595	-0.01	-0.02%	22.46	22.595	22.42	2,235

Logan Ridge Finance

Bank of Montreal Capped ...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions