Logan Ridge Finance Corp (NQ: LRFC )

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	19.02	19.90	18.81	19.29	12,636	+0.18(+0.93%)
May 05, 2023	19.10	19.67	18.83	19.11	17,052	-0.19(-0.97%)
May 04, 2023	19.15	19.43	18.73	19.29	8,627	+0.27(+1.43%)
May 03, 2023	20.24	20.24	19.00	19.02	15,082	-0.82(-4.15%)
May 02, 2023	20.09	20.09	19.35	19.85	13,858	-0.05(-0.24%)
May 01, 2023	20.12	20.12	19.68	19.89	4,017	+0.01(+0.05%)
Apr 28, 2023	19.89	20.23	19.43	19.88	4,053	+0.03(+0.17%)
Apr 27, 2023	19.76	20.03	19.67	19.85	1,515	-0.03(-0.16%)
Apr 26, 2023	19.84	19.88	19.44	19.88	1,430	+0.22(+1.12%)
Apr 25, 2023	19.86	19.95	19.66	19.66	5,038	-0.13(-0.64%)
Apr 24, 2023	19.43	20.04	19.43	19.79	5,474	-0.27(-1.37%)
Apr 21, 2023	20.06	20.07	19.43	20.07	4,099	+0.07(+0.34%)
Apr 20, 2023	20.28	20.31	19.93	20.00	882	-0.14(-0.70%)
Apr 19, 2023	19.43	20.19	19.43	20.14	13,553	+0.21(+1.07%)
Apr 18, 2023	19.67	19.97	19.67	19.92	2,273	+0.13(+0.67%)
Apr 17, 2023	20.10	20.10	19.59	19.79	3,206	-0.28(-1.40%)
Apr 14, 2023	20.01	20.07	19.95	20.07	1,030	-0.00(-0.02%)
Apr 13, 2023	19.84	20.28	19.72	20.08	4,832	+0.41(+2.07%)
Apr 12, 2023	19.42	20.14	19.42	19.67	16,159	+0.18(+0.91%)
Apr 11, 2023	19.47	19.67	19.43	19.49	2,244	+0.35(+1.81%)
Apr 10, 2023	19.38	19.38	18.99	19.14	2,987	-0.20(-1.02%)
Apr 06, 2023	19.63	19.63	19.21	19.34	2,614	-0.19(-0.96%)
Apr 05, 2023	19.34	19.53	19.34	19.53	1,839	-0.10(-0.51%)
Apr 04, 2023	19.20	19.96	19.20	19.63	24,616	+0.19(+1.00%)
Apr 03, 2023	19.61	19.61	19.29	19.43	9,248	-0.05(-0.24%)
Mar 31, 2023	19.57	19.71	19.39	19.48	10,902	+0.09(+0.46%)
Mar 30, 2023	19.65	19.65	19.39	19.39	2,091	-0.14(-0.70%)
Mar 29, 2023	19.48	19.67	19.35	19.53	10,269	+0.14(+0.72%)
Mar 28, 2023	20.15	20.15	19.11	19.39	5,462	-0.05(-0.23%)
Mar 27, 2023	19.88	20.14	19.39	19.43	16,049	-0.33(-1.67%)
Mar 24, 2023	19.58	19.85	19.58	19.76	2,625	+0.33(+1.69%)
Mar 23, 2023	19.76	19.96	19.39	19.43	8,643	+0.05(+0.24%)
Mar 22, 2023	19.34	20.10	19.31	19.39	14,787	-0.22(-1.12%)
Mar 21, 2023	19.63	20.14	19.39	19.61	4,451	-0.06(-0.31%)
Mar 20, 2023	19.29	20.52	19.29	19.67	17,281	+0.19(+0.96%)
Mar 17, 2023	20.19	20.28	19.19	19.48	15,802	-1.24(-5.97%)
Mar 16, 2023	20.59	20.90	20.47	20.72	5,415	-0.19(-0.89%)
Mar 15, 2023	21.09	21.09	20.45	20.90	6,011	-0.16(-0.75%)
Mar 14, 2023	20.81	21.23	20.81	21.06	7,981	-0.27(-1.26%)
Mar 13, 2023	22.00	22.44	21.15	21.33	13,235	-0.70(-3.16%)
Mar 10, 2023	23.23	23.23	22.03	22.03	9,475	-0.52(-2.31%)
Mar 09, 2023	22.55	22.76	22.48	22.55	7,229	-0.02(-0.08%)
Mar 08, 2023	22.64	22.67	22.57	22.57	1,587	+0.01(+0.06%)
Mar 07, 2023	22.73	22.73	22.30	22.55	1,764	-0.16(-0.72%)
Mar 06, 2023	22.73	22.95	22.68	22.72	4,028	+0.26(+1.16%)
Mar 03, 2023	21.96	22.76	21.96	22.46	9,702	+0.30(+1.34%)
Mar 02, 2023	21.87	22.16	21.74	22.16	12,183	+0.07(+0.29%)

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.