Logan Ridge Finance (LRFC) Stock Chart & Stock Price History → The ONE AI Stock to own now. (It’s not Nvidia.) (From Weiss Ratings) (Ad) Free LRFC Stock Alerts $22.25 +0.23 (+1.04%) (As of 05/9/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media Logan Ridge Finance Stock Price Performance5 Day Performance+0.00%1 Month Performance-0.98%3 Month Performance-0.58%6 Month Performance+4.22%Year-To-Date Performance-1.59%1 Year Performance+9.07% Receive LRFC Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Logan Ridge Finance and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Unstoppable ProsperityCharles Payne Demystifies OptionsWhen it comes to retirement, everyone fears one thing… Outliving their retirement savings. You'll discover conservative, beginner-friendly options strategies which could help to cash flow your stock portfolio. Click here to register for free. LRFC Stock Chart for Friday, May, 10, 2024 LRFC Chart by TradingView Logan Ridge Finance Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/09/2024$22.02$22.25+1.04%$22.25$21.349,047 shs$59.63 million05/08/2024$22.20$22.02-0.81%$22.25$22.021,589 shs$59.01 million05/07/2024$22.14$22.20+0.27%$22.20$22.001,109 shs$59.50 million05/06/2024$22.25$22.14-0.49%$22.14$21.985,764 shs$59.25 million05/03/2024$22.25$22.250.00%$22.25$22.05281 shs$59.63 million05/02/2024$22.30$22.25-0.22%$22.25$22.05281 shs$59.63 million Get the Latest News and Ratings for LRFC and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Logan Ridge Finance and its competitors with MarketBeat's FREE daily newsletter. 05/01/2024$22.30$22.30-0.01%$22.30$21.98497 shs$59.76 million04/30/2024$22.30$22.30$22.30$22.3090 shs$59.76 million04/29/2024$22.29$22.30+0.04%$22.31$21.453,603 shs$59.76 million04/26/2024$22.18$22.29+0.50%$22.50$22.02981 shs$59.74 million04/25/2024$22.01$22.18+0.77%$22.18$21.99604 shs$59.44 million04/24/2024$22.01$22.01$22.05$21.241,358 shs$58.99 million04/23/2024$22.09$22.01-0.36%$22.24$21.9711,690 shs$58.99 million04/22/2024$22.15$22.09-0.27%$22.15$22.09219 shs$59.16 million04/19/2024$22.10$22.15+0.23%$22.32$22.024,308 shs$59.36 million04/18/2024$22.00$22.10+0.45%$22.10$21.903,122 shs$59.23 million04/17/2024$22.01$22.00-0.05%$22.10$21.97996 shs$58.96 million04/16/2024$21.97$22.01+0.18%$22.13$22.002,275 shs$58.99 million04/15/2024$21.99$21.97-0.09%$22.29$21.509,315 shs$58.88 million04/12/2024$22.40$21.99-1.83%$22.26$21.998,725 shs$58.93 million04/11/2024$22.35$22.40+0.22%$22.40$22.40268 shs$60.03 million04/10/2024$22.47$22.35-0.53%$22.35$22.35457 shs$59.90 million04/09/2024$22.29$22.47+0.81%$22.47$22.251,396 shs$60.22 million04/08/2024$22.41$22.29-0.54%$22.38$22.251,129 shs$59.69 million04/05/2024$22.48$22.41-0.29%$22.48$22.401,276 shs$60.06 million04/04/2024$22.70$22.48-0.99%$22.70$22.451,904 shs$60.23 million04/03/2024$22.17$22.70+2.39%$22.70$22.064,882 shs$60.84 million04/02/2024$22.38$22.17-0.93%$22.50$22.172,141 shs$59.42 million04/01/2024$22.49$22.38-0.50%$22.61$21.587,952 shs$59.97 million03/29/2024$22.49$22.49$22.70$22.492,991 shs$60.27 million03/28/2024$22.70$22.49-0.93%$22.70$22.492,991 shs$60.27 million03/27/2024$22.53$22.70+0.75%$22.82$22.266,716 shs$60.84 million03/26/2024$22.55$22.53-0.09%$22.58$22.482,767 shs$60.38 million03/25/2024$22.36$22.55+0.85%$22.55$22.442,017 shs$60.43 million03/22/2024$22.66$22.36-1.32%$22.57$22.29878 shs$59.93 million03/21/2024$22.50$22.66+0.71%$22.77$22.552,878 shs$60.73 million03/20/2024$22.35$22.50+0.67%$22.60$22.265,441 shs$60.30 million03/19/2024$22.16$22.35+0.86%$22.35$22.273,153 shs$59.81 million03/18/2024$22.30$22.16-0.63%$22.25$22.073,850 shs$59.39 million03/15/2024$22.20$22.05-0.68%$22.30$22.051,738 shs$59.09 millionGold Set to EXPLODE! (Ad)Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025.Click here now to download the free Precious Metals Buying Guide!03/14/2024$21.90$22.20+1.37%$22.20$21.7513,455 shs$59.41 million03/13/2024$22.50$21.90-2.67%$22.30$21.757,634 shs$58.69 million03/12/2024$22.72$22.50-0.97%$22.54$22.501,319 shs$60.30 million03/11/2024$22.63$22.72+0.42%$22.82$22.401,710 shs$60.89 million03/08/2024$22.33$22.50+0.76%$22.63$22.352,688 shs$60.30 million03/07/2024$22.53$22.33-0.87%$22.45$22.332,063 shs$59.84 million03/06/2024$22.49$22.53+0.16%$22.53$22.49732 shs$60.37 million03/05/2024$22.49$22.49$22.50$22.163,063 shs$60.27 million03/04/2024$22.33$22.49+0.72%$22.49$22.358,537 shs$60.27 million03/01/2024$22.25$22.33+0.36%$22.36$21.9510,074 shs$59.84 million02/29/2024$22.45$22.25-0.89%$22.31$22.033,554 shs$59.54 million02/28/2024$22.67$22.45-0.97%$22.50$22.392,052 shs$60.17 million02/27/2024$22.47$22.67+0.89%$22.67$22.364,092 shs$60.76 million02/26/2024$22.60$22.47-0.55%$22.56$22.443,261 shs$60.22 million02/23/2024$22.41$22.54+0.58%$22.60$22.422,235 shs$60.41 million02/22/2024$22.50$22.41-0.40%$22.60$22.405,945 shs$60.06 million02/21/2024$22.60$22.50-0.44%$22.55$22.394,494 shs$60.30 million02/20/2024$22.60$22.60$22.60$22.452,692 shs$60.57 million02/19/2024$22.60$22.60$22.67$22.501,400 shs$60.48 million02/16/2024$22.67$22.60-0.31%$22.67$22.501,437 shs$60.57 million02/15/2024$22.67$22.67$22.67$22.422,770 shs$60.67 million02/14/2024$22.49$22.67+0.80%$22.67$22.361,618 shs$60.76 million02/13/2024$22.50$22.49-0.04%$22.50$22.353,973 shs$60.27 million02/12/2024$22.38$22.50+0.54%$22.66$22.501,765 shs$60.30 million02/09/2024$22.38$22.38+0.02%$22.50$22.385,306 shs$59.98 million02/08/2024$22.42$22.38-0.20%$22.80$22.336,090 shs$59.97 million Related Companies: ICMB Stock Chart OFS Stock Chart PTMN Stock Chart FUSB Stock Chart EEA Stock Chart CEE Stock Chart PBHC Stock Chart MNY Stock Chart TCBC Stock Chart LOAN Stock Chart Receive LRFC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Logan Ridge Finance and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:LRFC) was last updated on 5/10/2024 by MarketBeat.com Staff From Our PartnersThe Crypto 9-5 Escape PlanCrypto 101 MediaGold Set to EXPLODE!Gold Safe ExchangeCharles Payne Demystifies OptionsUnstoppable ProsperityForget AI, Imperium Is Expected to Grow 320,00% in 3 YearsBanyan Hill PublishingHe Is Giving Away BitcoinCrypto Swap ProfitsShocking: One AI startup's revenue could surge 4,735%Manward PressThe 2024 Gold Rush: Unleashing Market PotentialPriority Gold[URGENT] DO NOT Touch These AI Stocks!Weiss Ratings Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Logan Ridge Finance Co. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.