Logan Ridge Finance Corporation - Common Stock (LRFC)

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

Date Range:

2025-05-17 - 2025-08-17

Date	Open	High	Low	Close	Volume	Adjusted Close
7/14/2025	19.00	0.00	19.08	19.08	0	19.08
7/11/2025	19.24	19.24	18.96	19.00	27,859	19.00
7/10/2025	19.19	19.19	18.90	19.12	25,277	19.12
7/09/2025	18.98	18.98	18.76	18.76	5,177	18.76
7/08/2025	18.69	19.10	18.55	18.96	7,581	18.96
7/07/2025	18.61	18.94	18.60	18.94	1,105	18.94
7/03/2025	18.69	19.05	18.69	18.85	563	18.85
7/02/2025	18.86	18.94	18.86	18.94	796	18.94
7/01/2025	18.96	19.06	18.76	18.97	4,793	18.97
6/30/2025	18.95	18.99	18.51	18.99	3,257	18.99
6/27/2025	18.81	18.88	18.79	18.79	749	18.79
6/26/2025	19.00	19.00	18.76	18.85	1,014	18.85
6/25/2025	18.83	18.89	18.53	18.89	3,474	18.89
6/24/2025	18.91	18.91	18.56	18.64	6,732	18.64
6/23/2025	18.67	19.00	18.60	18.91	13,465	18.91
6/20/2025	18.28	18.85	18.28	18.85	6,949	18.85
6/18/2025	18.22	19.05	17.56	18.43	60,676	18.43
6/17/2025	17.05	17.05	16.61	16.69	3,959	16.69
6/16/2025	16.98	16.98	16.98	16.98	436	16.98
6/13/2025	16.86	17.39	16.70	16.70	11,432	16.70
6/12/2025	17.04	17.04	16.68	16.76	18,515	16.76
6/11/2025	17.09	17.14	16.67	16.70	76,034	16.70
6/10/2025	17.47	17.47	17.47	17.47	585	17.47
6/09/2025	17.50	17.52	17.17	17.25	1,424	17.25
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