Logan Ridge Finance Corp

LRFC
🏛️ 美国 →
19.08
最后更新: 2025-07-14
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 22.81 23.84 22.81 22.99 0.0M
2021-12-30 23.00 23.20 22.85 23.18 0.0M
2021-12-29 23.02 23.20 23.02 23.19 0.0M
2021-12-28 22.90 23.33 22.90 23.24 0.0M
2021-12-27 23.10 23.39 22.08 23.23 0.0M
2021-12-23 23.15 23.32 23.00 23.30 0.0M
2021-12-22 21.14 23.24 20.95 23.15 0.0M
2021-12-21 22.89 23.53 22.89 23.20 0.0M
2021-12-20 22.94 23.10 22.70 23.00 0.0M
2021-12-17 23.35 23.35 23.17 23.28 0.0M
2021-12-16 22.99 23.40 22.91 23.35 0.0M
2021-12-15 23.00 23.37 22.88 23.22 0.0M
2021-12-14 22.79 23.50 22.79 23.09 0.0M
2021-12-13 23.25 23.60 23.00 23.49 0.0M
2021-12-10 23.54 23.61 22.35 23.52 0.0M
2021-12-09 23.63 23.70 23.55 23.64 0.0M
2021-12-08 23.99 24.20 23.54 23.65 0.0M
2021-12-07 23.95 24.40 23.63 23.99 0.0M
2021-12-06 24.38 24.39 24.00 24.00 0.0M
2021-12-03 24.05 24.79 24.04 24.30 0.0M
2021-12-02 24.79 24.79 24.50 24.63 0.0M
2021-12-01 24.49 25.00 24.49 24.91 0.0M
2021-11-30 23.87 24.80 23.87 24.80 0.0M
2021-11-29 24.80 25.00 24.48 25.00 0.0M
2021-11-26 23.57 25.36 23.57 24.90 0.0M
2021-11-24 23.57 25.40 23.57 25.25 0.0M
2021-11-23 25.01 25.50 25.00 25.47 0.0M
2021-11-22 25.00 25.25 24.88 25.01 0.0M
2021-11-19 24.50 25.05 24.50 24.99 0.0M
2021-11-18 25.05 25.15 24.35 25.03 0.0M
2021-11-17 25.20 25.20 24.96 25.00 0.0M
2021-11-16 24.71 25.45 24.56 25.10 0.0M
2021-11-15 25.04 25.04 23.90 24.92 0.0M
2021-11-12 25.05 25.16 24.34 25.01 0.0M
2021-11-11 26.06 26.39 24.81 25.25 0.1M
2021-11-10 25.86 26.50 25.38 26.50 0.0M
2021-11-09 25.73 25.83 25.27 25.83 0.0M
2021-11-08 25.31 25.72 25.26 25.45 0.0M
2021-11-05 25.33 25.40 25.11 25.30 0.0M
2021-11-04 25.21 25.44 25.13 25.20 0.0M
2021-11-03 25.26 25.30 25.20 25.26 0.0M
2021-11-02 25.25 25.40 25.25 25.40 0.0M
2021-11-01 25.28 25.40 25.25 25.25 0.0M
2021-10-29 25.36 25.36 24.90 25.30 0.0M
2021-10-28 25.21 25.58 25.10 25.43 0.0M
2021-10-27 25.09 25.25 24.94 25.11 0.0M
2021-10-26 24.88 25.10 24.81 25.10 0.0M
2021-10-25 24.95 25.00 24.87 24.93 0.0M
2021-10-22 25.00 25.10 24.85 25.02 0.0M
2021-10-21 24.77 25.30 24.76 24.88 0.0M
2021-10-20 24.78 25.21 24.78 24.90 0.0M
2021-10-19 24.86 25.21 24.81 25.09 0.0M
2021-10-18 24.81 25.00 24.81 24.93 0.0M
2021-10-15 25.00 25.05 24.96 25.05 0.0M
2021-10-14 25.19 25.41 24.80 24.91 0.0M
2021-10-13 25.25 25.70 25.17 25.21 0.0M
2021-10-12 25.27 25.60 25.13 25.33 0.0M
2021-10-11 25.76 25.76 25.55 25.60 0.0M
2021-10-08 25.50 26.00 25.48 25.58 0.0M
2021-10-07 25.75 25.80 25.62 25.66 0.0M
2021-10-06 25.52 25.85 25.50 25.78 0.0M
2021-10-05 25.95 26.10 25.61 25.77 0.0M
2021-10-04 25.67 26.10 25.67 26.10 0.0M
2021-10-01 25.71 26.11 25.71 26.10 0.0M
2021-09-30 25.97 26.00 25.59 25.70 0.0M
2021-09-29 26.15 26.22 25.76 26.00 0.0M
2021-09-28 25.93 26.48 25.90 26.44 0.0M
2021-09-27 26.01 26.20 25.94 26.04 0.0M
2021-09-24 26.09 26.30 26.04 26.04 0.0M
2021-09-23 26.27 26.38 26.02 26.10 0.0M
2021-09-22 26.28 26.43 26.20 26.28 0.0M
2021-09-21 25.91 26.35 25.85 26.25 0.0M
2021-09-20 26.04 26.04 25.61 25.91 0.0M
2021-09-17 25.71 26.15 25.71 26.05 0.0M
2021-09-16 26.10 26.25 25.33 25.85 0.0M
2021-09-15 26.32 26.32 26.00 26.11 0.0M
2021-09-14 25.95 26.74 25.89 26.30 0.0M
2021-09-13 26.29 26.29 25.60 25.95 0.0M
2021-09-10 26.35 26.49 26.20 26.20 0.0M
2021-09-09 26.29 26.88 26.01 26.25 0.0M
2021-09-08 26.52 26.52 26.49 26.49 0.0M
2021-09-07 26.86 26.90 26.45 26.50 0.0M
2021-09-03 26.83 27.00 26.83 26.85 0.0M
2021-09-02 26.64 27.22 26.64 27.00 0.0M
2021-09-01 26.38 27.10 26.38 26.83 0.0M
2021-08-31 26.27 26.80 26.27 26.80 0.0M
2021-08-30 27.34 27.34 26.29 26.87 0.0M
2021-08-27 26.60 27.00 26.60 26.74 0.0M
2021-08-26 26.99 27.00 26.82 26.90 0.0M
2021-08-25 26.98 27.32 26.75 27.07 0.0M
2021-08-24 27.26 27.36 26.80 26.98 0.0M
2021-08-23 27.46 27.46 27.20 27.20 0.0M
2021-08-20 27.52 27.52 27.13 27.44 0.0M
2021-08-19 27.68 27.68 27.14 27.50 0.0M
2021-08-18 28.16 28.31 27.50 27.50 0.0M
2021-08-17 28.49 28.50 27.73 28.36 0.0M
2021-08-16 27.50 28.47 26.19 27.68 0.0M
2021-08-13 27.76 27.95 27.50 27.60 0.0M
2021-08-12 27.80 28.10 27.77 27.84 0.0M
2021-08-11 27.89 28.12 27.63 28.00 0.0M
2021-08-10 27.54 28.90 27.25 28.25 0.0M
2021-08-09 27.21 27.69 25.10 27.69 0.0M
2021-08-06 27.24 27.50 27.11 27.45 0.0M
2021-08-05 27.12 27.52 27.05 27.33 0.0M
2021-08-04 25.18 27.20 25.06 27.20 0.0M
2021-08-03 25.92 26.25 25.17 25.99 0.0M
2021-08-02 25.91 26.23 24.99 26.18 0.0M
2021-07-30 26.43 26.43 25.92 25.92 0.0M
2021-07-29 25.86 26.75 25.72 26.75 0.0M
2021-07-28 25.28 25.84 25.26 25.75 0.0M
2021-07-27 25.36 25.50 25.13 25.40 0.0M
2021-07-26 25.31 25.68 25.21 25.61 0.0M
2021-07-23 25.72 25.87 25.21 25.21 0.0M
2021-07-22 25.75 25.85 25.50 25.56 0.0M
2021-07-21 25.44 26.09 25.44 25.65 0.0M
2021-07-20 25.90 26.11 25.23 25.52 0.0M
2021-07-19 25.74 26.10 25.13 26.07 0.0M
2021-07-16 26.66 26.66 25.70 26.55 0.0M
2021-07-15 27.23 27.24 26.64 26.68 0.0M
2021-07-14 26.89 27.65 26.89 27.25 0.0M
2021-07-13 27.59 27.67 27.40 27.52 0.0M
2021-07-12 27.68 27.90 27.49 27.67 0.0M
2021-07-09 27.36 27.85 27.30 27.60 0.0M
2021-07-08 27.60 28.40 27.20 27.29 0.0M
2021-07-07 26.43 28.06 26.31 28.00 0.0M
2021-07-06 26.25 26.75 26.05 26.74 0.0M
2021-07-02 26.13 26.74 25.50 26.62 0.0M