Logan Ridge Finance Corporation (LRFC) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
LRFC Historical Return
If you invested $1000 in Logan Ridge Finance Corporation (LRFC) 10 years ago, it would be worth $395.52 as of July 17, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 5 years ago would be worth $841.27. This corresponds to total returns of -60.45%, -15.87%, respectively, with annualized returns of -8.86%, -3.4%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
LRFC Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 16, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | 0 |
| July 15, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | 0 |
| July 14, 2025 | 19.06 | 19.08 | 19.08 | 19.09 | 18.8 | 27,800 |
| July 11, 2025 | 19.24 | 19 | 19 | 19.24 | 18.96 | 27,900 |
| July 10, 2025 | 19.19 | 19.12 | 19.12 | 19.19 | 18.9 | 25,300 |
| July 09, 2025 | 18.98 | 18.76 | 18.76 | 18.98 | 18.76 | 5,200 |
| July 08, 2025 | 18.69 | 18.96 | 18.96 | 19.1 | 18.55 | 7,600 |
| July 07, 2025 | 18.61 | 18.94 | 18.94 | 18.94 | 18.6 | 1,105 |
| July 03, 2025 | 18.69 | 18.85 | 18.85 | 19.05 | 18.69 | 600 |
| July 02, 2025 | 18.86 | 18.94 | 18.94 | 18.94 | 18.86 | 806 |
| July 01, 2025 | 18.96 | 18.97 | 18.97 | 19.06 | 18.76 | 4,889 |
| June 30, 2025 | 18.95 | 18.99 | 18.99 | 18.99 | 18.51 | 3,300 |
| June 27, 2025 | 18.81 | 18.79 | 18.79 | 18.88 | 18.79 | 749 |
| June 26, 2025 | 19 | 18.85 | 18.85 | 19 | 18.76 | 1,014 |
| June 25, 2025 | 18.83 | 18.89 | 18.89 | 18.89 | 18.53 | 3,569 |
| June 24, 2025 | 18.91 | 18.64 | 18.64 | 18.91 | 18.56 | 6,734 |
| June 23, 2025 | 18.67 | 18.91 | 18.91 | 19 | 18.6 | 13,500 |
| June 20, 2025 | 18.28 | 18.85 | 18.85 | 18.85 | 18.28 | 6,949 |
| June 18, 2025 | 18.22 | 18.43 | 18.43 | 19.05 | 17.56 | 60,700 |
| June 17, 2025 | 17.05 | 16.69 | 16.69 | 17.05 | 16.61 | 3,959 |
| June 16, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 436 |
| June 13, 2025 | 16.86 | 16.7 | 16.7 | 17.39 | 16.7 | 11,432 |
| June 12, 2025 | 17.04 | 16.76 | 16.76 | 17.04 | 16.68 | 18,515 |
| June 11, 2025 | 17.09 | 16.7 | 16.7 | 17.14 | 16.67 | 76,034 |
| June 10, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 600 |
| June 09, 2025 | 17.5 | 17.25 | 17.25 | 17.52 | 17.17 | 1,424 |
| June 06, 2025 | 17.01 | 17.23 | 17.23 | 17.23 | 17.01 | 2,245 |
| June 05, 2025 | 17.57 | 17.05 | 17.05 | 17.57 | 16.91 | 4,628 |
| June 04, 2025 | 17.94 | 17.52 | 17.52 | 17.94 | 17.52 | 2,100 |
| June 03, 2025 | 18.04 | 17.65 | 17.65 | 18.04 | 17.65 | 5,082 |
| June 02, 2025 | 17.6 | 17.9 | 17.9 | 17.9 | 17.6 | 2,027 |
| May 30, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 636 |
| May 29, 2025 | 18.19 | 18.2 | 18.2 | 18.2 | 18.15 | 2,301 |
| May 28, 2025 | 17.75 | 18.19 | 18.19 | 18.39 | 16.57 | 29,800 |
| May 27, 2025 | 17.8 | 17.57 | 17.57 | 17.8 | 17.5 | 2,400 |
| May 23, 2025 | 17.66 | 17.72 | 17.72 | 17.72 | 17.59 | 3,300 |
| May 22, 2025 | 17.7 | 17.71 | 17.71 | 18.11 | 17.29 | 2,109 |
| May 21, 2025 | 17.72 | 17.77 | 17.77 | 17.85 | 17.72 | 3,700 |
| May 20, 2025 | 17.8 | 17.95 | 17.95 | 18.08 | 17.74 | 9,049 |
| May 19, 2025 | 17.54 | 17.75 | 17.75 | 18.07 | 17.54 | 6,036 |
| May 16, 2025 | 18.18 | 18.11 | 17.75 | 18.2 | 17.99 | 4,437 |
| May 15, 2025 | 17.82 | 18.13 | 17.77 | 18.39 | 17.82 | 17,027 |
| May 14, 2025 | 17.88 | 17.9 | 17.54 | 18.2 | 17.74 | 11,829 |
| May 13, 2025 | 17.73 | 17.71 | 17.36 | 17.85 | 17.45 | 24,624 |
| May 12, 2025 | 17.8 | 17.66 | 17.31 | 18.01 | 17.5 | 30,500 |
| May 09, 2025 | 17.64 | 17.6 | 17.25 | 17.75 | 17.55 | 11,131 |
| May 08, 2025 | 17.98 | 17.75 | 17.4 | 18.1 | 17.64 | 15,900 |
| May 07, 2025 | 17.91 | 17.81 | 17.46 | 18.24 | 17.71 | 8,500 |
| May 06, 2025 | 18.01 | 17.95 | 17.59 | 18.06 | 17.86 | 6,600 |
| May 05, 2025 | 17.98 | 17.91 | 17.55 | 18.05 | 17.91 | 6,400 |
| May 02, 2025 | 17.68 | 17.98 | 17.62 | 18.18 | 17.68 | 22,151 |
| May 01, 2025 | 18.05 | 17.9 | 17.54 | 18.05 | 17.86 | 5,079 |
| April 30, 2025 | 17.91 | 18 | 17.64 | 18.05 | 17.83 | 8,300 |
| April 29, 2025 | 18.1 | 18 | 17.64 | 18.11 | 17.87 | 34,185 |
| April 28, 2025 | 17.91 | 18 | 17.64 | 18.09 | 17.91 | 13,700 |
| April 25, 2025 | 18.03 | 18 | 17.64 | 18.11 | 17.97 | 12,661 |
| April 24, 2025 | 18.1 | 18.15 | 17.79 | 18.2 | 17.91 | 16,800 |
| April 23, 2025 | 18.65 | 18 | 17.64 | 19 | 17.99 | 7,725 |
| April 22, 2025 | 18.06 | 18.64 | 18.27 | 18.84 | 17.94 | 8,849 |
| April 21, 2025 | 18.19 | 18.18 | 17.82 | 18.19 | 17.96 | 1,210 |
AD
