5 DAY PERFORMANCE
-0.20%
1 MONTH PERFORMANCE
-0.91%
3 MONTH PERFORMANCE
+0.64%
6 MONTH PERFORMANCE
+12.32%
YEAR-TO-DATE PERFORMANCE
+11.28%
1 YEAR PERFORMANCE
+10.30%
Logan Ridge Finance Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $24.39 | $25.16 (3.16%) | $25.16 | $24.39 | 2,235 | $67.32 M |
| 12/19/2024 | $24.74 | $24.85 (0.44%) | $25.00 | $24.74 | 1,600 | $66.49 M |
| 12/18/2024 | $24.71 | $24.98 (1.09%) | $25.38 | $24.26 | 24,208 | $66.84 M |
| 12/17/2024 | $25.03 | $25.00 (-0.12%) | $25.40 | $24.60 | 7,000 | $66.89 M |
| 12/16/2024 | $25.40 | $25.21 (-0.75%) | $25.51 | $25.21 | 28,406 | $67.45 M |
| 12/13/2024 | $25.08 | $25.40 (1.28%) | $25.60 | $25.05 | 19,023 | $67.96 M |
| 12/12/2024 | $25.02 | $25.25 (0.92%) | $25.32 | $25.02 | 6,413 | $67.56 M |
| 12/11/2024 | $24.86 | $24.86 (0%) | $24.86 | $24.86 | 500 | $66.52 M |
| 12/10/2024 | $24.45 | $24.75 (1.23%) | $25.00 | $24.45 | 3,800 | $66.22 M |
| 12/09/2024 | $24.96 | $24.85 (-0.44%) | $24.96 | $24.17 | 2,600 | $66.49 M |
| 12/06/2024 | $25.00 | $24.85 (-0.6%) | $25.00 | $24.32 | 5,500 | $66.49 M |
| 12/05/2024 | $24.88 | $24.86 (-0.08%) | $25.00 | $24.23 | 8,605 | $66.52 M |
| 12/04/2024 | $24.96 | $24.85 (-0.44%) | $25.50 | $24.70 | 5,469 | $66.49 M |
| 12/03/2024 | $24.56 | $24.81 (1.02%) | $25.08 | $24.16 | 2,526 | $66.38 M |
| 12/02/2024 | $24.70 | $25.01 (1.26%) | $25.70 | $24.50 | 12,003 | $66.92 M |
| 11/29/2024 | $25.80 | $26.00 (0.78%) | $26.00 | $24.41 | 12,345 | $69.57 M |
| 11/27/2024 | $25.96 | $25.98 (0.08%) | $25.99 | $25.05 | 5,234 | $69.51 M |
| 11/26/2024 | $25.40 | $25.89 (1.93%) | $25.89 | $24.67 | 30,000 | $69.27 M |
| 11/25/2024 | $25.24 | $25.40 (0.63%) | $25.40 | $25.08 | 2,406 | $67.96 M |
| 11/22/2024 | $25.00 | $24.93 (-0.28%) | $25.09 | $24.88 | 5,626 | $66.70 M |
| 11/21/2024 | $24.77 | $25.39 (2.5%) | $25.39 | $24.77 | 2,700 | $67.93 M |
| 11/20/2024 | $25.01 | $25.11 (0.4%) | $25.11 | $25.00 | 1,600 | $67.19 M |
| 11/19/2024 | $25.03 | $25.28 (1%) | $25.53 | $24.93 | 6,100 | $67.64 M |
| 11/18/2024 | $25.14 | $25.40 (1.03%) | $25.40 | $24.71 | 3,727 | $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 | 4,236 | $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 |