-
5 DAY PERFORMANCE
+2.54% -
1 MONTH PERFORMANCE
+4.31% -
3 MONTH PERFORMANCE
+16.73% -
6 MONTH PERFORMANCE
+12.64% -
YEAR-TO-DATE PERFORMANCE
+12.34% -
1 YEAR PERFORMANCE
+17.48%
Logan Ridge Finance Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $25.14 | $25.40 (1.03%) | $25.40 | $24.71 | 3,713 | $67.96 M |
| 11/15/2024 | $24.13 | $25.30 (4.85%) | $25.30 | $24.13 | 5,140 | $67.69 M |
| 11/14/2024 | $24.84 | $25.40 (2.25%) | $25.40 | $24.79 | 2,903 | $67.96 M |
| 11/13/2024 | $25.09 | $24.77 (-1.28%) | $25.09 | $24.77 | 1,400 | $66.28 M |
| 11/12/2024 | $25.30 | $25.15 (-0.59%) | $25.30 | $24.93 | 2,723 | $67.29 M |
| 11/11/2024 | $24.92 | $25.29 (1.48%) | $25.29 | $24.08 | 7,201 | $67.67 M |
| 11/08/2024 | $24.99 | $25.20 (0.84%) | $25.30 | $24.87 | 9,411 | $67.43 M |
| 11/07/2024 | $25.00 | $24.99 (-0.04%) | $25.00 | $24.99 | 808 | $66.86 M |
| 11/06/2024 | $25.18 | $24.82 (-1.43%) | $25.25 | $24.63 | 4,320 | $66.41 M |
| 11/05/2024 | $25.19 | $25.22 (0.12%) | $25.22 | $25.19 | 1,833 | $67.48 M |
| 11/04/2024 | $25.30 | $25.21 (-0.36%) | $25.30 | $24.73 | 3,600 | $67.45 M |
| 11/01/2024 | $25.43 | $25.50 (0.28%) | $25.56 | $24.01 | 3,312 | $68.23 M |
| 10/31/2024 | $25.00 | $25.50 (2%) | $25.74 | $24.63 | 36,008 | $68.23 M |
| 10/30/2024 | $24.96 | $25.00 (0.16%) | $25.00 | $24.70 | 12,805 | $66.89 M |
| 10/29/2024 | $24.16 | $24.74 (2.4%) | $25.01 | $24.16 | 23,200 | $66.20 M |
| 10/28/2024 | $23.75 | $24.10 (1.47%) | $24.25 | $23.75 | 2,200 | $64.48 M |
| 10/25/2024 | $24.30 | $24.30 (0%) | $24.30 | $24.30 | 0 | $65.02 M |
| 10/24/2024 | $24.01 | $24.30 (1.21%) | $24.30 | $24.01 | 1,900 | $65.02 M |
| 10/23/2024 | $24.15 | $24.25 (0.41%) | $24.25 | $24.12 | 2,500 | $64.88 M |
| 10/22/2024 | $23.71 | $24.24 (2.24%) | $24.39 | $23.71 | 6,041 | $64.86 M |
| 10/21/2024 | $24.06 | $24.15 (0.37%) | $24.35 | $23.76 | 17,300 | $64.62 M |
| 10/18/2024 | $24.25 | $24.35 (0.41%) | $24.35 | $24.05 | 800 | $65.15 M |
| 10/17/2024 | $24.19 | $24.19 (0%) | $24.19 | $24.19 | 0 | $64.72 M |
| 10/16/2024 | $24.19 | $24.19 (0%) | $24.19 | $24.19 | 0 | $64.72 M |
| 10/15/2024 | $23.89 | $24.19 (1.26%) | $24.20 | $23.89 | 2,507 | $64.72 M |
| 10/14/2024 | $23.85 | $24.24 (1.64%) | $24.24 | $23.85 | 1,728 | $64.86 M |
| 10/11/2024 | $24.40 | $24.40 (0%) | $24.40 | $24.40 | 0 | $65.29 M |
| 10/10/2024 | $24.49 | $24.40 (-0.37%) | $24.49 | $24.38 | 900 | $65.29 M |
| 10/09/2024 | $23.75 | $24.00 (1.05%) | $24.00 | $23.46 | 4,500 | $64.22 M |
| 10/08/2024 | $23.76 | $23.90 (0.59%) | $24.23 | $23.15 | 19,203 | $63.95 M |
| 10/07/2024 | $23.77 | $24.00 (0.97%) | $24.00 | $23.77 | 1,025 | $64.22 M |
| 10/04/2024 | $23.66 | $24.04 (1.61%) | $24.04 | $23.66 | 300 | $64.32 M |
| 10/03/2024 | $23.68 | $24.18 (2.11%) | $24.18 | $23.68 | 1,412 | $64.70 M |
| 10/02/2024 | $23.73 | $24.00 (1.14%) | $24.00 | $23.73 | 1,109 | $64.22 M |
| 10/01/2024 | $24.05 | $24.30 (1.04%) | $24.78 | $23.81 | 10,214 | $65.02 M |
| 09/30/2024 | $23.75 | $24.83 (4.55%) | $24.83 | $23.75 | 7,231 | $66.44 M |
| 09/27/2024 | $24.20 | $23.96 (-0.99%) | $24.20 | $23.95 | 5,600 | $64.11 M |
| 09/26/2024 | $24.24 | $24.08 (-0.66%) | $24.24 | $23.62 | 5,031 | $64.43 M |
| 09/25/2024 | $24.00 | $24.40 (1.67%) | $24.47 | $24.00 | 16,806 | $65.29 M |
| 09/24/2024 | $23.70 | $24.30 (2.53%) | $24.30 | $23.70 | 900 | $65.02 M |
| 09/23/2024 | $24.50 | $24.47 (-0.12%) | $25.00 | $24.00 | 8,317 | $65.47 M |
| 09/20/2024 | $24.00 | $25.00 (4.17%) | $25.00 | $24.00 | 6,204 | $66.89 M |
| 09/19/2024 | $23.26 | $23.96 (3.01%) | $24.02 | $23.26 | 5,832 | $64.11 M |
| 09/18/2024 | $23.02 | $23.99 (4.21%) | $24.02 | $23.02 | 5,539 | $64.19 M |
| 09/17/2024 | $24.01 | $24.06 (0.21%) | $24.80 | $23.48 | 7,118 | $64.38 M |
| 09/16/2024 | $23.50 | $24.00 (2.13%) | $24.00 | $23.02 | 23,111 | $64.22 M |
| 09/13/2024 | $21.97 | $23.79 (8.28%) | $23.79 | $21.97 | 39,037 | $63.65 M |
| 09/12/2024 | $21.50 | $21.50 (0%) | $21.50 | $21.50 | 2,001 | $57.53 M |
| 09/11/2024 | $21.55 | $21.43 (-0.56%) | $21.57 | $21.43 | 700 | $57.34 M |
| 09/10/2024 | $21.52 | $21.52 (0%) | $21.52 | $21.52 | 400 | $57.58 M |
| 09/09/2024 | $21.42 | $21.39 (-0.14%) | $21.60 | $21.29 | 4,614 | $57.23 M |
| 09/06/2024 | $21.35 | $21.42 (0.33%) | $21.50 | $21.35 | 2,900 | $57.31 M |
| 09/05/2024 | $21.53 | $21.44 (-0.42%) | $21.59 | $21.44 | 2,600 | $57.37 M |
| 09/04/2024 | $21.86 | $21.59 (-1.24%) | $21.86 | $21.51 | 2,600 | $57.77 M |
| 09/03/2024 | $21.50 | $21.51 (0.05%) | $21.63 | $21.50 | 4,300 | $57.55 M |
| 08/30/2024 | $21.74 | $21.61 (-0.6%) | $21.74 | $21.52 | 5,597 | $57.82 M |
| 08/29/2024 | $21.68 | $21.60 (-0.37%) | $21.70 | $21.51 | 3,907 | $57.79 M |
| 08/28/2024 | $21.55 | $21.65 (0.46%) | $21.65 | $21.50 | 1,222 | $57.93 M |
| 08/27/2024 | $21.46 | $21.50 (0.19%) | $21.71 | $21.38 | 4,011 | $57.53 M |
| 08/26/2024 | $21.52 | $21.45 (-0.33%) | $21.55 | $21.45 | 5,403 | $57.39 M |
| 08/23/2024 | $21.51 | $21.66 (0.7%) | $21.66 | $21.51 | 740 | $57.95 M |
| 08/22/2024 | $21.62 | $21.68 (0.28%) | $21.73 | $21.52 | 3,700 | $58.01 M |
| 08/21/2024 | $21.76 | $21.90 (0.64%) | $21.90 | $21.75 | 2,300 | $58.60 M |
| 08/20/2024 | $21.75 | $21.77 (0.09%) | $21.95 | $21.75 | 3,325 | $58.25 M |
| 08/19/2024 | $21.69 | $21.69 (0%) | $21.75 | $21.42 | 1,200 | $58.03 M |