Skip to main content
Logan Ridge Finance Corporation (LRFC)
Jul 15, 2025 - LRFC was delisted (reason: merged into PTMN)
19.08
0.00 (0.00%)
Inactive · Last trade price on Jul 14, 2025

Logan Ridge Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 14, 202519.0619.0918.8019.0819.080.42%27,753
Jul 11, 202519.2419.2418.9619.0019.00-0.63%27,859
Jul 10, 202519.1919.1918.9019.1219.121.92%25,277
Jul 9, 202518.9818.9818.7618.7618.76-1.07%5,177
Jul 8, 202518.6919.1018.5518.9618.960.12%7,581
Jul 7, 202518.6118.9418.6018.9418.940.48%1,105
Jul 3, 202518.6919.0518.6918.8518.85-0.48%563
Jul 2, 202518.8618.9418.8618.9418.94-0.15%806
Jul 1, 202518.9619.0618.7618.9718.97-0.12%4,793
Jun 30, 202518.9518.9918.5118.9918.991.06%3,257
Jun 27, 202518.8118.8818.7918.7918.79-0.32%749
Jun 26, 202519.0019.0018.7618.8518.85-0.21%1,014
Jun 25, 202518.8318.8918.5318.8918.891.34%3,474
Jun 24, 202518.9118.9118.5618.6418.64-1.43%6,734
Jun 23, 202518.6719.0018.6018.9118.910.32%13,465
Jun 20, 202518.2818.8518.2818.8518.852.28%6,949
Jun 18, 202518.2219.0517.5618.4318.4310.43%60,676
Jun 17, 202517.0517.0516.6116.6916.69-1.71%3,959
Jun 16, 202516.9816.9816.9816.9816.981.68%436
Jun 13, 202516.8717.3916.7016.7016.70-0.36%11,432
Jun 12, 202517.0417.0416.6816.7616.760.36%18,515
Jun 11, 202517.0917.1416.6716.7016.70-4.43%76,034
Jun 10, 202517.4817.4817.4817.4817.481.30%587
Jun 9, 202517.5017.5217.1717.2517.250.15%1,424
Jun 6, 202517.0117.2317.0117.2317.231.03%2,245
Jun 5, 202517.5717.5716.9117.0517.05-2.68%4,535
Jun 4, 202517.9417.9417.5217.5217.52-0.71%2,078
Jun 3, 202518.0418.0417.6517.6517.65-1.42%5,082
Jun 2, 202517.6017.9017.6017.9017.901.42%2,027
May 30, 202517.6517.6517.6517.6517.65-3.02%465
May 29, 202518.1918.2018.1518.2018.200.05%2,301
May 28, 202517.7518.3916.5718.1918.193.53%29,765
May 27, 202517.8017.8017.5017.5717.57-0.85%2,396
May 23, 202517.6617.7217.5917.7217.720.06%3,255
May 22, 202517.7018.1117.2917.7117.71-0.37%2,109
May 21, 202517.7217.8517.7217.7817.78-0.97%3,681
May 20, 202517.8018.0817.7417.9517.951.13%9,049
May 19, 202517.5418.0717.5417.7517.75-1.96%5,946
May 16, 202518.1818.2017.9918.1117.75-0.11%4,142
May 15, 202517.8218.3917.8218.1317.771.26%17,027
May 14, 202517.8818.2017.7417.9017.541.07%11,829
May 13, 202517.7317.8517.4617.7117.360.28%23,627
May 12, 202517.8018.0117.5017.6617.310.34%30,456
May 9, 202517.6417.7517.5517.6017.25-0.85%10,803
May 8, 202517.9818.1017.6417.7517.40-0.31%15,859
May 7, 202517.9118.2417.7117.8117.45-0.81%8,464
May 6, 202518.0118.0617.8617.9517.590.22%6,584
May 5, 202517.9818.0517.9117.9117.55-0.39%6,362
May 2, 202517.6818.1817.6817.9817.620.45%22,063
May 1, 202518.0518.0517.8617.9017.54-0.56%5,036
Apr 30, 202517.9118.0517.8318.0017.64-8,278
Apr 29, 202518.1018.1117.8718.0017.64-33,991
Apr 28, 202517.9118.0917.9118.0017.64-13,655
Apr 25, 202518.0318.1117.9718.0017.64-0.83%12,534
Apr 24, 202518.1018.2017.9118.1517.790.83%16,757
Apr 23, 202518.6519.0017.9918.0017.64-3.43%7,725
Apr 22, 202518.0618.8417.9418.6418.272.54%8,849
Apr 21, 202518.1918.1917.9618.1817.820.85%1,075
Apr 17, 202518.1118.7818.0018.0317.670.28%15,392
Apr 16, 202518.2418.2417.7817.9817.62-0.25%9,360
Apr 15, 202517.7718.3117.7718.0217.66-0.33%14,845
Apr 14, 202518.4218.6017.8018.0817.72-3.48%12,514
Apr 11, 202517.8618.7317.3018.7318.360.76%34,300
Apr 10, 202520.2220.2217.8018.5918.22-1.01%29,585
Apr 9, 202518.6919.3618.6918.7818.410.97%2,155
Apr 8, 202519.5019.5018.5418.6018.23-2.39%3,441
Apr 7, 202519.8920.2018.8619.0618.68-5.43%7,201
Apr 4, 202521.6821.6820.1020.1519.75-4.95%14,449
Apr 3, 202521.2021.2021.2021.2020.78-2.66%327
Apr 2, 202521.3421.8021.3421.7821.35-0.09%3,188
Apr 1, 202521.6021.9721.2721.8021.37-0.91%7,355
Mar 31, 202522.0022.5021.3722.0021.560.41%6,942
Mar 28, 202522.1022.1021.8521.9121.470.02%4,111
Mar 27, 202522.3622.3621.7021.9121.47-0.97%6,635
Mar 26, 202522.0122.2421.9922.1221.68-1.03%2,303
Mar 25, 202522.6722.6722.1122.3521.910.68%6,290
Mar 24, 202521.8022.6721.7522.2021.760.77%3,174
Mar 21, 202522.6922.7222.0322.0321.24-2.46%984
Mar 20, 202522.9722.9822.5922.5921.77-0.86%2,300
Mar 19, 202522.7122.8022.7022.7821.960.57%5,378
Mar 18, 202522.6622.6622.6522.6521.84-0.04%537
Mar 17, 202523.2023.4922.4322.6621.85-3.37%5,974
Mar 14, 202524.0624.0623.4523.4522.61-4.96%8,827
Mar 13, 202524.8024.8023.5224.6723.790.83%31,094
Mar 12, 202524.2024.4724.2024.4723.59-0.93%6,175
Mar 11, 202524.7024.7024.7024.7023.812.07%781
Mar 10, 202524.1124.7424.1124.2023.33-2.42%1,888
Mar 7, 202524.1724.8024.1724.8023.911.22%3,209
Mar 6, 202524.5324.5324.2224.5023.62-0.16%9,485
Mar 5, 202524.2824.6024.2824.5423.660.99%652
Mar 4, 202524.2424.6023.9624.3023.430.26%8,714
Mar 3, 202524.8824.8824.2224.2423.37-2.86%11,166
Feb 28, 202524.8024.9524.7024.9524.050.42%24,407
Feb 27, 202524.9024.9024.5824.8523.950.22%1,091
Feb 26, 202524.8724.9524.7624.7923.90-0.04%27,214
Feb 25, 202524.8524.8724.7024.8023.91-0.28%19,888
Feb 24, 202524.8724.8824.7524.8723.980.36%4,336
Feb 21, 202524.6624.9524.6624.7823.89-0.48%13,243
Feb 20, 202524.8924.9124.7124.9024.010.32%11,673
Feb 19, 202524.9324.9324.2224.8223.930.24%13,468