5 DAY PERFORMANCE
-1.37%
1 MONTH PERFORMANCE
-1.33%
3 MONTH PERFORMANCE
-3.70%
6 MONTH PERFORMANCE
+2.82%
YEAR-TO-DATE PERFORMANCE
-2.12%
1 YEAR PERFORMANCE
+11.69%
Logan Ridge Finance Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $24.20 | $24.47 (1.12%) | $24.47 | $24.20 | 6,175 | $65.47 M |
| 03/11/2025 | $24.70 | $24.70 (0%) | $24.70 | $24.70 | 800 | $66.09 M |
| 03/10/2025 | $24.11 | $24.20 (0.37%) | $24.74 | $24.11 | 1,900 | $64.75 M |
| 03/07/2025 | $24.17 | $24.80 (2.61%) | $24.80 | $24.17 | 3,209 | $66.36 M |
| 03/06/2025 | $24.53 | $24.50 (-0.12%) | $24.53 | $24.22 | 9,500 | $65.55 M |
| 03/05/2025 | $24.28 | $24.54 (1.07%) | $24.60 | $24.28 | 700 | $65.66 M |
| 03/04/2025 | $24.24 | $24.30 (0.25%) | $24.60 | $23.96 | 8,714 | $65.02 M |
| 03/03/2025 | $24.88 | $24.24 (-2.57%) | $24.88 | $24.22 | 11,200 | $64.86 M |
| 02/28/2025 | $24.80 | $24.95 (0.6%) | $24.95 | $24.70 | 24,499 | $66.76 M |
| 02/27/2025 | $24.90 | $24.85 (-0.2%) | $24.90 | $24.58 | 1,100 | $66.49 M |
| 02/26/2025 | $24.87 | $24.79 (-0.32%) | $24.95 | $24.76 | 27,214 | $66.33 M |
| 02/25/2025 | $24.85 | $24.80 (-0.2%) | $24.87 | $24.70 | 19,900 | $66.36 M |
| 02/24/2025 | $24.87 | $24.87 (0%) | $24.88 | $24.75 | 4,718 | $66.54 M |
| 02/21/2025 | $24.66 | $24.78 (0.49%) | $24.95 | $24.66 | 13,243 | $66.30 M |
| 02/20/2025 | $24.89 | $24.90 (0.04%) | $24.91 | $24.71 | 11,700 | $66.62 M |
| 02/19/2025 | $24.93 | $24.82 (-0.44%) | $24.93 | $24.22 | 13,556 | $66.41 M |
| 02/18/2025 | $24.95 | $24.76 (-0.76%) | $25.00 | $24.72 | 16,413 | $66.25 M |
| 02/14/2025 | $24.85 | $24.76 (-0.36%) | $24.90 | $24.32 | 5,618 | $66.25 M |
| 02/13/2025 | $24.93 | $24.79 (-0.56%) | $24.98 | $24.79 | 15,121 | $66.33 M |
| 02/12/2025 | $24.54 | $24.79 (1.02%) | $24.95 | $24.54 | 11,213 | $66.33 M |
| 02/11/2025 | $24.91 | $24.85 (-0.24%) | $24.95 | $24.78 | 13,844 | $66.49 M |
| 02/10/2025 | $24.55 | $24.96 (1.67%) | $24.96 | $24.55 | 4,381 | $66.78 M |
| 02/07/2025 | $24.50 | $24.56 (0.24%) | $24.80 | $24.50 | 1,800 | $65.71 M |
| 02/06/2025 | $24.75 | $24.66 (-0.36%) | $24.84 | $24.50 | 5,700 | $65.98 M |
| 02/05/2025 | $24.89 | $24.75 (-0.56%) | $24.93 | $24.75 | 5,000 | $66.22 M |
| 02/04/2025 | $24.93 | $24.95 (0.08%) | $24.95 | $24.68 | 6,600 | $66.76 M |
| 02/03/2025 | $24.73 | $24.97 (0.97%) | $24.97 | $24.47 | 9,830 | $66.81 M |
| 01/31/2025 | $24.22 | $24.99 (3.18%) | $25.01 | $24.19 | 24,800 | $66.86 M |
| 01/30/2025 | $25.03 | $24.30 (-2.92%) | $25.03 | $24.25 | 18,600 | $65.02 M |
| 01/29/2025 | $24.07 | $24.70 (2.62%) | $24.88 | $23.75 | 4,300 | $66.09 M |
| 01/28/2025 | $23.75 | $24.50 (3.16%) | $24.50 | $23.74 | 4,500 | $65.55 M |
| 01/27/2025 | $23.51 | $24.30 (3.36%) | $24.30 | $23.51 | 2,800 | $65.02 M |
| 01/24/2025 | $24.00 | $24.00 (0%) | $24.00 | $23.71 | 7,400 | $64.22 M |
| 01/23/2025 | $23.68 | $24.01 (1.39%) | $24.39 | $23.68 | 4,300 | $64.24 M |
| 01/22/2025 | $24.05 | $24.48 (1.79%) | $24.48 | $23.64 | 2,000 | $65.50 M |
| 01/21/2025 | $23.56 | $23.56 (0%) | $23.91 | $23.41 | 3,100 | $63.04 M |
| 01/17/2025 | $23.66 | $23.92 (1.1%) | $24.25 | $23.64 | 8,240 | $64.00 M |
| 01/16/2025 | $23.76 | $24.07 (1.3%) | $24.16 | $23.76 | 2,200 | $64.40 M |
| 01/15/2025 | $24.35 | $24.00 (-1.44%) | $24.80 | $23.81 | 10,943 | $64.22 M |
| 01/14/2025 | $23.90 | $24.30 (1.67%) | $24.62 | $23.90 | 8,313 | $65.02 M |
| 01/13/2025 | $24.43 | $24.42 (-0.04%) | $24.43 | $24.19 | 642 | $65.34 M |
| 01/10/2025 | $24.21 | $24.00 (-0.87%) | $24.49 | $23.78 | 6,800 | $64.22 M |
| 01/08/2025 | $24.35 | $24.24 (-0.45%) | $24.50 | $24.20 | 10,700 | $64.86 M |
| 01/07/2025 | $24.30 | $24.74 (1.81%) | $24.74 | $24.29 | 3,715 | $66.20 M |
| 01/06/2025 | $24.37 | $24.46 (0.37%) | $24.96 | $24.37 | 32,800 | $65.45 M |
| 01/03/2025 | $24.77 | $24.78 (0.04%) | $24.95 | $24.48 | 1,000 | $66.30 M |
| 01/02/2025 | $24.82 | $24.77 (-0.2%) | $24.98 | $24.35 | 1,912 | $66.28 M |
| 12/31/2024 | $24.54 | $24.99 (1.83%) | $25.00 | $24.54 | 2,100 | $66.86 M |
| 12/30/2024 | $24.57 | $24.85 (1.14%) | $24.85 | $24.30 | 1,200 | $66.49 M |
| 12/27/2024 | $24.75 | $24.67 (-0.32%) | $24.75 | $24.67 | 1,641 | $66.01 M |
| 12/26/2024 | $24.70 | $24.77 (0.28%) | $24.80 | $24.70 | 1,828 | $66.28 M |
| 12/24/2024 | $24.27 | $24.61 (1.4%) | $24.61 | $24.27 | 1,401 | $65.85 M |
| 12/23/2024 | $24.39 | $24.51 (0.49%) | $24.51 | $24.00 | 5,043 | $65.58 M |
| 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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
