Logan Ridge Finance Corporation - Common Stock (LRFC)

Historical Prices For Logan Ridge Finance Corporation - Common Stock (LRFC)

Date Range:

2025-03-08 - 2025-06-08

Date	Open	High	Low	Close	Volume	Adjusted Close
6/06/2025	17.01	17.23	17.01	17.23	2,245	17.23
6/05/2025	17.57	17.57	16.91	17.05	4,535	17.05
6/04/2025	17.94	17.94	17.52	17.52	2,078	17.52
6/03/2025	18.04	18.04	17.64	17.64	5,082	17.64
6/02/2025	17.60	17.90	17.60	17.90	2,027	17.90
5/30/2025	17.65	17.65	17.65	17.65	465	17.65
5/29/2025	18.19	18.20	18.15	18.20	2,301	18.20
5/28/2025	17.75	18.39	16.57	18.19	29,765	18.19
5/27/2025	17.80	17.80	17.50	17.57	2,396	17.57
5/23/2025	17.66	17.72	17.59	17.72	3,255	17.72
5/22/2025	17.70	18.11	17.29	17.71	2,107	17.71
5/21/2025	17.72	17.85	17.72	17.77	3,681	17.77
5/20/2025	17.80	18.07	17.74	17.95	9,048	17.95
5/19/2025	17.54	18.07	17.54	17.75	5,946	17.75
5/16/2025	18.18	18.20	17.99	18.11	4,142	17.75
5/15/2025	17.82	18.39	17.82	18.13	17,027	17.76
5/14/2025	17.88	18.20	17.74	17.90	11,829	17.54
5/13/2025	17.73	17.85	17.45	17.71	23,627	17.36
5/12/2025	17.80	18.01	17.50	17.66	30,456	17.31
5/09/2025	17.64	17.75	17.55	17.60	10,803	17.25
5/08/2025	17.98	18.10	17.64	17.75	15,859	17.40
5/07/2025	17.91	18.23	17.71	17.80	8,464	17.45
5/06/2025	18.01	18.06	17.86	17.95	6,584	17.59
5/05/2025	17.98	18.05	17.91	17.91	6,362	17.55
5/02/2025	17.68	18.18	17.68	17.98	22,063	17.62
5/01/2025	18.05	18.05	17.86	17.90	5,036	17.54
4/30/2025	17.91	18.05	17.83	18.00	8,278	17.64
4/29/2025	18.10	18.11	17.87	18.00	33,991	17.64
4/28/2025	17.91	18.09	17.91	18.00	13,655	17.64
4/25/2025	18.03	18.11	17.97	18.00	12,534	17.64
4/24/2025	18.10	18.20	17.91	18.15	16,757	17.79
4/23/2025	18.65	19.00	17.99	18.00	7,724	17.64
4/22/2025	18.06	18.84	17.94	18.64	8,849	18.27
4/21/2025	18.19	18.19	17.96	18.18	1,075	17.82
4/17/2025	18.11	18.77	18.00	18.03	15,392	17.67
4/16/2025	18.24	18.24	17.78	17.98	9,360	17.62
4/15/2025	17.77	18.31	17.77	18.02	14,845	17.66
4/14/2025	18.42	18.60	17.80	18.08	12,514	17.72
4/11/2025	17.86	18.73	17.30	18.73	34,300	18.36
4/10/2025	20.22	20.22	17.80	18.59	29,585	18.22
4/09/2025	18.69	19.36	18.69	18.78	2,155	18.41
4/08/2025	19.50	19.50	18.54	18.60	3,441	18.23
4/07/2025	19.89	20.20	18.86	19.05	7,201	18.68
4/04/2025	21.68	21.68	20.10	20.15	14,449	19.75
4/03/2025	21.20	21.20	21.20	21.20	327	20.78
4/02/2025	21.34	21.80	21.34	21.78	3,188	21.35
4/01/2025	21.60	21.97	21.27	21.80	7,355	21.37
3/31/2025	22.00	22.50	21.37	22.00	6,942	21.56
3/28/2025	22.10	22.10	21.85	21.91	4,111	21.47
3/27/2025	22.36	22.36	21.70	21.91	6,635	21.47
3/26/2025	22.01	22.24	21.99	22.12	2,303	21.68
3/25/2025	22.67	22.67	22.11	22.35	6,290	21.91
3/24/2025	21.80	22.67	21.75	22.20	3,174	21.76
3/21/2025	22.68	22.72	22.03	22.03	984	21.24
3/20/2025	22.97	22.98	22.59	22.59	2,300	21.77
3/19/2025	22.71	22.80	22.70	22.78	5,378	21.96
3/18/2025	22.66	22.66	22.65	22.65	537	21.84
3/17/2025	23.20	23.49	22.43	22.66	5,974	21.85
3/14/2025	24.06	24.06	23.45	23.45	8,827	22.61
3/13/2025	24.80	24.80	23.52	24.67	31,094	23.79
3/12/2025	24.20	24.47	24.20	24.47	6,175	23.59
3/11/2025	24.70	24.70	24.70	24.70	781	23.81
3/10/2025	24.11	24.74	24.11	24.20	1,888	23.33