Stockscreener 앱 받기
18.68
4.30%
0.77
Logan Ridge Finance Corporation 주식 (LRFC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-06 | $18.06 | $17.86 | $0.1961 | 6,584.0 | +0.22% |
| 2025-05-05 | $18.05 | $17.91 | $0.14 | 6,362.0 | -0.39% |
| 2025-05-02 | $18.18 | $17.68 | $0.5023 | 22,062.0 | +0.45% |
| 2025-05-01 | $18.05 | $17.86 | $0.19 | 5,036.0 | -0.56% |
| 2025-04-30 | $18.05 | $17.83 | $0.22 | 8,278.0 | +0.00% |
| 2025-04-29 | $18.11 | $17.87 | $0.24 | 33,991.0 | +0.00% |
| 2025-04-28 | $18.09 | $17.91 | $0.18 | 13,655.0 | +0.00% |
| 2025-04-25 | $18.11 | $17.97 | $0.14 | 12,534.0 | -0.83% |
| 2025-04-24 | $18.20 | $17.91 | $0.29 | 16,757.0 | +0.83% |
| 2025-04-23 | $19.00 | $17.99 | $1.01 | 7,724.0 | -3.43% |
| 2025-04-22 | $18.84 | $17.94 | $0.895 | 8,849.0 | +2.54% |
| 2025-04-21 | $18.19 | $17.96 | $0.23 | 1,075.0 | +0.85% |
| 2025-04-17 | $18.77 | $18.00 | $0.772 | 15,392.0 | +0.28% |
| 2025-04-16 | $18.24 | $17.78 | $0.46 | 9,360.0 | -0.25% |
| 2025-04-15 | $18.31 | $17.77 | $0.54 | 14,845.0 | -0.33% |
| 2025-04-14 | $18.60 | $17.80 | $0.80 | 12,514.0 | -3.48% |
| 2025-04-11 | $18.73 | $17.30 | $1.43 | 34,300.0 | +0.76% |
| 2025-04-10 | $20.22 | $17.80 | $2.42 | 29,585.0 | -1.01% |
| 2025-04-09 | $19.36 | $18.69 | $0.67 | 2,155.0 | +0.97% |
| 2025-04-08 | $19.50 | $18.54 | $0.96 | 3,324.0 | -2.39% |
Logan Ridge Finance Corporation 주식 (LRFC) 연도별 가격 이력
이 심층 분석에서는 Logan Ridge Finance Corporation 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LRFC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Logan Ridge Finance Corporation 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Logan Ridge Finance Corporation 주식 (LRFC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $18.18 | $17.68 | $0.5023 | 46,628.0 | -0.28% |
| 2025-04 | $21.97 | $17.30 | $4.67 | 256,858.0 | -18.18% |
| 2025-03 | $24.88 | $21.37 | $3.51 | 119,002.0 | -11.82% |
| 2025-02 | $25.00 | $24.22 | $0.78 | 210,581.0 | -0.16% |
| 2025-01 | $25.03 | $23.41 | $1.62 | 158,713.0 | +0.00% |
Logan Ridge Finance Corporation 주식 (LRFC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $25.70 | $24.00 | $1.70 | 140,240.0 | -4.42% |
| 2024-11 | $26.00 | $24.01 | $1.99 | 112,085.0 | +1.96% |
| 2024-10 | $25.74 | $23.15 | $2.59 | 145,536.0 | +2.70% |
| 2024-09 | $25.00 | $21.29 | $3.71 | 149,133.0 | +14.92% |
| 2024-08 | $22.40 | $20.65 | $1.75 | 66,023.0 | -3.55% |
| 2024-07 | $22.65 | $21.99 | $0.66 | 35,099.0 | -0.00% |
| 2024-06 | $22.62 | $21.99 | $0.63 | 38,237.0 | +0.00% |
| 2024-05 | $22.82 | $21.34 | $1.48 | 53,768.0 | +0.45% |
| 2024-04 | $22.70 | $21.24 | $1.46 | 68,122.0 | -0.84% |
| 2024-03 | $22.82 | $21.75 | $1.07 | 83,735.0 | +1.08% |
| 2024-02 | $22.80 | $22.03 | $0.77 | 68,564.0 | -0.76% |
| 2024-01 | $23.63 | $22.11 | $1.52 | 92,197.0 | -0.84% |
Logan Ridge Finance Corporation 주식 (LRFC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $23.59 | $21.24 | $2.34 | 117,224.0 | +1.12% |
| 2023-11 | $22.48 | $19.82 | $2.66 | 82,548.0 | +9.13% |
| 2023-10 | $21.00 | $20.05 | $0.9494 | 109,070.0 | -1.25% |
| 2023-09 | $21.50 | $20.35 | $1.15 | 73,624.0 | -3.04% |
| 2023-08 | $21.85 | $20.65 | $1.20 | 143,477.0 | +0.00% |
| 2023-07 | $21.49 | $20.30 | $1.19 | 82,042.0 | +3.33% |
| 2023-06 | $20.98 | $18.53 | $2.45 | 249,655.0 | +2.22% |
| 2023-05 | $21.61 | $20.00 | $1.61 | 142,644.0 | -4.57% |
| 2023-04 | $21.68 | $20.27 | $1.41 | 100,313.0 | +2.07% |
| 2023-03 | $25.00 | $20.40 | $4.60 | 176,666.0 | -12.57% |
| 2023-02 | $23.82 | $22.41 | $1.41 | 110,180.0 | +5.31% |
| 2023-01 | $23.20 | $21.62 | $1.58 | 157,745.0 | +1.03% |
0.62%
0.47%
자본화:
|
볼륨(24시간):