Logan Ridge Finance

LRFC
🏛️ usa →
19.08
Last Update: 2025-07-14
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-07-14 19.06 19.09 18.80 19.08 0.0M
2025-07-11 19.24 19.24 18.96 19.00 0.0M
2025-07-10 19.19 19.19 18.90 19.12 0.0M
2025-07-09 18.98 18.98 18.76 18.76 0.0M
2025-07-08 18.69 19.10 18.55 18.96 0.0M
2025-07-07 18.61 18.94 18.60 18.94 0.0M
2025-07-03 18.69 19.05 18.69 18.85 0.0M
2025-07-02 18.86 18.94 18.86 18.94 0.0M
2025-07-01 18.96 19.06 18.76 18.97 0.0M
2025-06-30 18.95 18.99 18.51 18.99 0.0M
2025-06-27 18.81 18.88 18.79 18.79 0.0M
2025-06-26 19.00 19.00 18.76 18.85 0.0M
2025-06-25 18.83 18.89 18.53 18.89 0.0M
2025-06-24 18.91 18.91 18.56 18.64 0.0M
2025-06-23 18.67 19.00 18.60 18.91 0.0M
2025-06-20 18.28 18.85 18.28 18.85 0.0M
2025-06-18 18.22 19.05 17.56 18.43 0.1M
2025-06-17 17.05 17.05 16.61 16.69 0.0M
2025-06-16 16.98 16.98 16.98 16.98 0.0M
2025-06-13 16.87 17.39 16.70 16.70 0.0M
2025-06-12 17.04 17.04 16.68 16.76 0.0M
2025-06-11 17.09 17.14 16.67 16.70 0.1M
2025-06-10 17.48 17.48 17.48 17.48 0.0M
2025-06-09 17.50 17.52 17.17 17.25 0.0M
2025-06-06 17.01 17.23 17.01 17.23 0.0M
2025-06-05 17.57 17.57 16.91 17.05 0.0M
2025-06-04 17.94 17.94 17.52 17.52 0.0M
2025-06-03 18.04 18.04 17.65 17.65 0.0M
2025-06-02 17.60 17.90 17.60 17.90 0.0M
2025-05-30 17.65 17.65 17.65 17.65 0.0M
2025-05-29 18.19 18.20 18.15 18.20 0.0M
2025-05-28 17.75 18.39 16.57 18.19 0.0M
2025-05-27 17.80 17.80 17.50 17.57 0.0M
2025-05-23 17.66 17.72 17.59 17.72 0.0M
2025-05-22 17.70 18.11 17.29 17.71 0.0M
2025-05-21 17.72 17.85 17.72 17.78 0.0M
2025-05-20 17.80 18.08 17.74 17.95 0.0M
2025-05-19 17.54 18.07 17.54 17.75 0.0M
2025-05-16 18.18 18.20 17.99 18.11 0.0M
2025-05-15 17.82 18.39 17.82 18.13 0.0M
2025-05-14 17.88 18.20 17.74 17.90 0.0M
2025-05-13 17.73 17.85 17.46 17.71 0.0M
2025-05-12 17.80 18.01 17.50 17.66 0.0M
2025-05-09 17.64 17.75 17.55 17.60 0.0M
2025-05-08 17.98 18.10 17.64 17.75 0.0M
2025-05-07 17.91 18.24 17.71 17.81 0.0M
2025-05-06 18.01 18.06 17.86 17.95 0.0M
2025-05-05 17.98 18.05 17.91 17.91 0.0M
2025-05-02 17.68 18.18 17.68 17.98 0.0M
2025-05-01 18.05 18.05 17.86 17.90 0.0M
2025-04-30 17.91 18.05 17.83 18.00 0.0M
2025-04-29 18.10 18.11 17.87 18.00 0.0M
2025-04-28 17.91 18.09 17.91 18.00 0.0M
2025-04-25 18.03 18.11 17.97 18.00 0.0M
2025-04-24 18.10 18.20 17.91 18.15 0.0M
2025-04-23 18.65 19.00 17.99 18.00 0.0M
2025-04-22 18.06 18.84 17.94 18.64 0.0M
2025-04-21 18.19 18.19 17.96 18.18 0.0M
2025-04-17 18.11 18.78 18.00 18.03 0.0M
2025-04-16 18.24 18.24 17.78 17.98 0.0M
2025-04-15 17.77 18.31 17.77 18.02 0.0M
2025-04-14 18.42 18.60 17.80 18.08 0.0M
2025-04-11 17.86 18.73 17.30 18.73 0.0M
2025-04-10 20.22 20.22 17.80 18.59 0.0M
2025-04-09 18.69 19.36 18.69 18.78 0.0M
2025-04-08 19.50 19.50 18.54 18.60 0.0M
2025-04-07 19.89 20.20 18.86 19.06 0.0M
2025-04-04 21.68 21.68 20.10 20.15 0.0M
2025-04-03 21.20 21.20 21.20 21.20 0.0M
2025-04-02 21.34 21.80 21.34 21.78 0.0M
2025-04-01 21.60 21.97 21.27 21.80 0.0M
2025-03-31 22.00 22.50 21.37 22.00 0.0M
2025-03-28 22.10 22.10 21.85 21.91 0.0M
2025-03-27 22.36 22.36 21.70 21.91 0.0M
2025-03-26 22.01 22.24 21.99 22.12 0.0M
2025-03-25 22.67 22.67 22.11 22.35 0.0M
2025-03-24 21.80 22.67 21.75 22.20 0.0M
2025-03-21 22.69 22.72 22.03 22.03 0.0M
2025-03-20 22.97 22.98 22.59 22.59 0.0M
2025-03-19 22.71 22.80 22.70 22.78 0.0M
2025-03-18 22.66 22.66 22.65 22.65 0.0M
2025-03-17 23.20 23.49 22.43 22.66 0.0M
2025-03-14 24.06 24.06 23.45 23.45 0.0M
2025-03-13 24.80 24.80 23.52 24.67 0.0M
2025-03-12 24.20 24.47 24.20 24.47 0.0M
2025-03-11 24.70 24.70 24.70 24.70 0.0M
2025-03-10 24.11 24.74 24.11 24.20 0.0M
2025-03-07 24.17 24.80 24.17 24.80 0.0M
2025-03-06 24.53 24.53 24.22 24.50 0.0M
2025-03-05 24.28 24.60 24.28 24.54 0.0M
2025-03-04 24.24 24.60 23.96 24.30 0.0M
2025-03-03 24.88 24.88 24.22 24.24 0.0M
2025-02-28 24.80 24.95 24.70 24.95 0.0M
2025-02-27 24.90 24.90 24.58 24.85 0.0M
2025-02-26 24.87 24.95 24.76 24.79 0.0M
2025-02-25 24.85 24.87 24.70 24.80 0.0M
2025-02-24 24.87 24.88 24.75 24.87 0.0M
2025-02-21 24.66 24.95 24.66 24.78 0.0M
2025-02-20 24.89 24.91 24.71 24.90 0.0M
2025-02-19 24.93 24.93 24.22 24.82 0.0M
2025-02-18 24.95 25.00 24.72 24.76 0.0M
2025-02-14 24.85 24.90 24.32 24.76 0.0M
2025-02-13 24.93 24.98 24.79 24.79 0.0M
2025-02-12 24.54 24.95 24.54 24.79 0.0M
2025-02-11 24.91 24.95 24.78 24.85 0.0M
2025-02-10 24.55 24.96 24.55 24.96 0.0M
2025-02-07 24.50 24.80 24.50 24.56 0.0M
2025-02-06 24.75 24.84 24.50 24.66 0.0M
2025-02-05 24.89 24.93 24.75 24.75 0.0M
2025-02-04 24.93 24.95 24.68 24.95 0.0M
2025-02-03 24.73 24.97 24.47 24.97 0.0M
2025-01-31 24.22 25.01 24.19 24.99 0.0M
2025-01-30 25.03 25.03 24.25 24.30 0.0M
2025-01-29 24.07 24.88 23.75 24.70 0.0M
2025-01-28 23.75 24.50 23.74 24.50 0.0M
2025-01-27 23.51 24.30 23.51 24.30 0.0M
2025-01-24 24.00 24.00 23.71 24.00 0.0M
2025-01-23 23.68 24.39 23.68 24.01 0.0M
2025-01-22 24.05 24.48 23.64 24.48 0.0M
2025-01-21 23.56 23.91 23.41 23.56 0.0M
2025-01-17 23.66 24.25 23.64 23.92 0.0M
2025-01-16 23.76 24.16 23.76 24.07 0.0M
2025-01-15 24.35 24.80 23.81 24.00 0.0M
2025-01-14 23.90 24.62 23.90 24.30 0.0M
2025-01-13 24.43 24.43 24.19 24.42 0.0M
2025-01-10 24.21 24.49 23.78 24.00 0.0M
2025-01-08 24.35 24.50 24.20 24.24 0.0M
2025-01-07 24.30 24.74 24.29 24.74 0.0M
2025-01-06 24.37 24.96 24.37 24.46 0.0M
2025-01-03 24.77 24.95 24.48 24.78 0.0M
2025-01-02 24.82 24.98 24.35 24.77 0.0M