-
5 DAY PERFORMANCE
-0.12% -
1 MONTH PERFORMANCE
+11.29% -
3 MONTH PERFORMANCE
+6.37% -
6 MONTH PERFORMANCE
+7.46% -
YEAR-TO-DATE PERFORMANCE
+6.37% -
1 YEAR PERFORMANCE
+15.90%
Logan Ridge Finance Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $23.75 | $24.60 (3.58%) | $24.60 | $23.75 | 7,124 | $65.83 M |
| 09/27/2024 | $24.20 | $23.96 (-0.99%) | $24.20 | $23.95 | 5,600 | $64.12 M |
| 09/26/2024 | $24.24 | $24.08 (-0.66%) | $24.24 | $23.62 | 5,031 | $64.44 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 | $65.03 M |
| 09/23/2024 | $24.50 | $24.47 (-0.12%) | $25.00 | $24.00 | 8,317 | $65.48 M |
| 09/20/2024 | $24.00 | $25.00 (4.17%) | $25.00 | $24.00 | 6,204 | $66.90 M |
| 09/19/2024 | $23.26 | $23.96 (3.01%) | $24.02 | $23.26 | 5,832 | $64.12 M |
| 09/18/2024 | $23.02 | $23.99 (4.21%) | $24.02 | $23.02 | 5,539 | $64.20 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 | $63.66 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 | $57.35 M |
| 09/10/2024 | $21.52 | $21.52 (0%) | $21.52 | $21.52 | 400 | $57.59 M |
| 09/09/2024 | $21.42 | $21.39 (-0.14%) | $21.60 | $21.29 | 4,614 | $57.24 M |
| 09/06/2024 | $21.35 | $21.42 (0.33%) | $21.50 | $21.35 | 2,900 | $57.32 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 | $57.78 M |
| 09/03/2024 | $21.50 | $21.51 (0.05%) | $21.63 | $21.50 | 4,300 | $57.56 M |
| 08/30/2024 | $21.74 | $21.61 (-0.6%) | $21.74 | $21.52 | 5,597 | $57.83 M |
| 08/29/2024 | $21.68 | $21.60 (-0.37%) | $21.70 | $21.51 | 3,907 | $57.80 M |
| 08/28/2024 | $21.55 | $21.65 (0.46%) | $21.65 | $21.50 | 1,222 | $57.94 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 | $57.40 M |
| 08/23/2024 | $21.51 | $21.66 (0.7%) | $21.66 | $21.51 | 740 | $57.96 M |
| 08/22/2024 | $21.62 | $21.68 (0.28%) | $21.73 | $21.52 | 3,700 | $58.02 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 | $58.26 M |
| 08/19/2024 | $21.69 | $21.69 (0%) | $21.75 | $21.42 | 1,200 | $58.04 M |
| 08/16/2024 | $21.65 | $21.76 (0.51%) | $21.76 | $21.40 | 7,800 | $58.23 M |
| 08/15/2024 | $21.60 | $21.51 (-0.42%) | $21.60 | $21.51 | 1,000 | $57.56 M |
| 08/14/2024 | $21.58 | $21.51 (-0.32%) | $21.58 | $21.51 | 835 | $57.56 M |
| 08/13/2024 | $21.55 | $21.55 (0%) | $21.55 | $21.55 | 1,820 | $57.67 M |
| 08/12/2024 | $21.49 | $21.29 (-0.93%) | $21.63 | $21.15 | 6,443 | $56.97 M |
| 08/09/2024 | $21.36 | $21.70 (1.59%) | $21.80 | $21.25 | 3,613 | $58.07 M |
| 08/08/2024 | $21.40 | $21.80 (1.87%) | $21.80 | $21.40 | 426 | $58.34 M |
| 08/07/2024 | $21.60 | $21.80 (0.93%) | $21.85 | $21.50 | 2,500 | $58.34 M |
| 08/06/2024 | $20.95 | $21.90 (4.53%) | $21.90 | $20.65 | 5,100 | $58.60 M |
| 08/05/2024 | $21.97 | $21.97 (0%) | $21.97 | $21.97 | 500 | $58.79 M |
| 08/02/2024 | $22.20 | $22.10 (-0.45%) | $22.20 | $22.10 | 600 | $59.14 M |
| 08/01/2024 | $22.26 | $22.25 (-0.04%) | $22.40 | $22.25 | 4,400 | $59.54 M |
| 07/31/2024 | $22.40 | $22.40 (0%) | $22.40 | $22.40 | 106 | $59.94 M |
| 07/30/2024 | $22.15 | $22.33 (0.81%) | $22.33 | $22.15 | 531 | $59.76 M |
| 07/29/2024 | $22.28 | $22.28 (0%) | $22.28 | $22.28 | 1,717 | $59.62 M |
| 07/26/2024 | $22.49 | $22.39 (-0.44%) | $22.49 | $22.25 | 721 | $59.92 M |
| 07/25/2024 | $22.37 | $22.34 (-0.13%) | $22.37 | $22.30 | 1,136 | $59.78 M |
| 07/24/2024 | $22.47 | $22.19 (-1.25%) | $22.47 | $22.10 | 900 | $59.38 M |
| 07/23/2024 | $22.29 | $22.25 (-0.18%) | $22.29 | $22.25 | 725 | $59.54 M |
| 07/22/2024 | $22.30 | $22.26 (-0.18%) | $22.30 | $22.15 | 1,318 | $59.57 M |
| 07/19/2024 | $22.24 | $22.29 (0.22%) | $22.29 | $22.24 | 600 | $59.65 M |
| 07/18/2024 | $22.25 | $22.30 (0.22%) | $22.30 | $22.11 | 4,421 | $59.68 M |
| 07/17/2024 | $22.17 | $22.17 (0%) | $22.17 | $22.17 | 300 | $59.33 M |
| 07/16/2024 | $22.15 | $22.16 (0.05%) | $22.39 | $21.99 | 1,636 | $59.30 M |
| 07/15/2024 | $22.34 | $22.05 (-1.3%) | $22.46 | $22.05 | 7,437 | $59.01 M |
| 07/12/2024 | $22.50 | $22.45 (-0.22%) | $22.50 | $22.42 | 600 | $60.08 M |
| 07/11/2024 | $22.36 | $22.42 (0.27%) | $22.42 | $22.25 | 3,907 | $60.00 M |
| 07/10/2024 | $22.32 | $22.40 (0.36%) | $22.40 | $22.00 | 3,544 | $59.94 M |
| 07/09/2024 | $22.33 | $22.51 (0.81%) | $22.51 | $22.33 | 600 | $60.24 M |
| 07/08/2024 | $22.53 | $22.47 (-0.27%) | $22.53 | $22.47 | 1,600 | $60.13 M |
| 07/05/2024 | $22.50 | $22.32 (-0.8%) | $22.50 | $22.28 | 1,744 | $59.73 M |
| 07/03/2024 | $22.65 | $22.50 (-0.66%) | $22.65 | $22.50 | 1,100 | $60.21 M |
| 07/02/2024 | $22.49 | $22.57 (0.36%) | $22.57 | $22.49 | 600 | $60.40 M |
| 07/01/2024 | $22.61 | $22.61 (0%) | $22.61 | $22.61 | 241 | $60.50 M |