Logan Ridge Finance Corp (NQ: LRFC )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	21.49	21.67	21.40	21.61	3,658	-0.19(-0.89%)
Feb 28, 2024	21.86	21.86	21.75	21.81	2,112	+0.01(+0.04%)
Feb 27, 2024	21.85	21.98	21.72	21.80	4,212	-0.03(-0.13%)
Feb 26, 2024	21.86	21.91	21.80	21.83	3,356	-0.12(-0.55%)
Feb 23, 2024	21.82	21.95	21.78	21.95	2,300	-0.00(-0.02%)
Feb 22, 2024	21.86	21.96	21.76	21.95	6,119	+0.10(+0.44%)
Feb 21, 2024	21.89	21.91	21.75	21.86	4,626	-0.01(-0.06%)
Feb 20, 2024	21.95	21.95	21.66	21.87	2,771	-0.08(-0.39%)
Feb 16, 2024	22.02	22.02	21.86	21.95	1,479	-0.07(-0.31%)
Feb 15, 2024	21.80	22.02	21.78	22.02	2,851	-0.00(-0.02%)
Feb 14, 2024	21.72	22.03	21.72	22.03	1,665	+0.17(+0.78%)
Feb 13, 2024	21.71	21.86	21.71	21.86	4,089	-0.00(-0.00%)
Feb 12, 2024	22.01	22.01	21.86	21.86	1,816	+0.12(+0.54%)
Feb 09, 2024	21.76	21.86	21.74	21.74	5,461	+0.05(+0.22%)
Feb 08, 2024	22.00	22.15	21.69	21.69	6,268	-0.09(-0.42%)
Feb 07, 2024	21.86	21.95	21.76	21.78	5,094	-0.36(-1.64%)
Feb 06, 2024	21.86	22.15	21.85	22.15	1,544	+0.32(+1.47%)
Feb 05, 2024	21.68	21.84	21.52	21.83	3,425	+0.29(+1.33%)
Feb 02, 2024	21.69	21.75	21.54	21.54	5,167	-0.21(-0.96%)
Feb 01, 2024	21.84	21.84	21.66	21.75	2,555	-0.03(-0.13%)
Jan 31, 2024	21.95	22.04	21.76	21.78	3,965	+0.01(+0.04%)
Jan 30, 2024	21.95	21.95	21.76	21.77	3,259	+0.06(+0.27%)
Jan 29, 2024	21.91	21.91	21.71	21.71	6,595	-0.39(-1.76%)
Jan 26, 2024	21.91	22.10	21.91	22.10	3,536	-0.05(-0.23%)
Jan 25, 2024	22.02	22.15	22.00	22.15	574	+0.10(+0.45%)
Jan 24, 2024	22.10	22.10	21.95	22.05	4,337	-0.02(-0.09%)
Jan 23, 2024	21.81	22.10	21.81	22.07	825	+0.23(+1.07%)
Jan 22, 2024	21.99	22.18	21.48	21.84	17,920	-0.35(-1.58%)
Jan 19, 2024	22.11	22.19	22.11	22.19	917	+0.03(+0.15%)
Jan 18, 2024	22.12	22.15	22.05	22.15	2,166	+0.00(+0.02%)
Jan 17, 2024	21.99	22.15	21.95	22.15	1,432	-0.08(-0.35%)
Jan 16, 2024	22.29	22.29	21.86	22.23	5,395	-0.07(-0.31%)
Jan 12, 2024	21.91	22.34	21.91	22.29	3,071	+0.34(+1.55%)
Jan 11, 2024	22.05	22.05	21.91	21.95	4,186	-0.39(-1.73%)
Jan 10, 2024	22.37	22.44	22.07	22.34	4,796	-0.20(-0.87%)
Jan 09, 2024	22.54	22.54	22.54	22.54	752	+0.19(+0.87%)
Jan 08, 2024	22.25	22.35	21.91	22.34	2,598	-0.08(-0.34%)
Jan 05, 2024	21.91	22.61	21.91	22.42	3,307	-0.21(-0.95%)
Jan 04, 2024	22.61	22.69	22.27	22.63	5,952	-0.04(-0.17%)
Jan 03, 2024	22.05	22.96	22.05	22.67	11,536	+0.53(+2.41%)
Jan 02, 2024	21.71	22.15	21.67	22.14	7,777	+0.17(+0.80%)
Dec 29, 2023	21.92	22.27	21.49	21.96	4,962	-0.14(-0.62%)
Dec 28, 2023	22.04	22.21	21.57	22.10	2,520	-0.13(-0.57%)
Dec 27, 2023	22.34	22.44	22.23	22.23	1,183	-0.34(-1.49%)
Dec 26, 2023	22.64	22.66	21.95	22.56	6,560	+0.03(+0.12%)
Dec 22, 2023	22.73	22.73	22.20	22.54	2,901	+0.38(+1.71%)
Dec 21, 2023	22.16	22.16	22.16	22.16	1,135	-0.28(-1.25%)
Dec 20, 2023	21.91	22.44	21.87	22.44	10,146	+0.32(+1.43%)
Dec 19, 2023	21.90	22.91	21.62	22.12	15,877	-0.32(-1.41%)
Dec 18, 2023	21.47	22.89	21.42	22.44	6,347	+1.01(+4.71%)
Dec 15, 2023	21.32	21.43	21.27	21.43	9,725	+0.32(+1.52%)
Dec 14, 2023	21.37	21.55	21.08	21.11	8,677	-0.39(-1.81%)
Dec 13, 2023	21.02	21.57	20.64	21.50	11,636	+0.17(+0.80%)
Dec 12, 2023	21.36	21.48	21.27	21.33	9,270	-0.24(-1.11%)
Dec 11, 2023	21.27	21.67	21.27	21.57	2,918	+0.20(+0.95%)
Dec 08, 2023	21.76	21.76	21.27	21.36	3,631	-0.05(-0.23%)
Dec 07, 2023	21.47	21.47	21.41	21.41	907	+0.11(+0.52%)
Dec 06, 2023	21.43	21.61	21.27	21.30	10,347	-0.28(-1.30%)
Dec 05, 2023	21.50	21.58	21.47	21.58	1,950	-0.08(-0.39%)
Dec 04, 2023	21.49	21.76	21.37	21.66	3,953	-0.10(-0.45%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.