Logan Ridge Finance (LRFC)

LRFC
🏛️ Estados Unidos →
19.08
Última Actualización: 2025-07-14
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 22.33 22.74 22.14 22.36 0.0M
2022-12-29 22.21 22.21 21.85 22.11 0.1M
2022-12-28 21.81 22.38 21.81 21.90 0.0M
2022-12-27 22.15 22.15 21.57 22.15 0.0M
2022-12-23 22.20 22.35 22.10 22.25 0.0M
2022-12-22 22.20 22.20 21.59 21.83 0.0M
2022-12-21 22.39 22.48 21.43 22.08 0.0M
2022-12-20 21.60 22.40 21.60 22.39 0.0M
2022-12-19 22.35 22.75 22.21 22.75 0.0M
2022-12-16 22.26 22.26 22.00 22.24 0.0M
2022-12-15 21.26 22.35 21.26 22.11 0.0M
2022-12-14 22.33 22.41 21.21 22.41 0.0M
2022-12-13 22.47 22.50 21.55 22.50 0.0M
2022-12-12 21.65 22.64 21.65 22.20 0.0M
2022-12-09 21.70 22.22 21.70 22.00 0.0M
2022-12-08 21.50 21.75 21.49 21.69 0.0M
2022-12-07 21.16 21.40 20.76 21.39 0.0M
2022-12-06 20.89 21.33 20.85 21.02 0.0M
2022-12-05 20.89 21.18 20.55 20.81 0.0M
2022-12-02 21.15 21.50 20.71 20.90 0.0M
2022-12-01 21.05 21.25 21.04 21.25 0.0M
2022-11-30 21.00 21.50 20.53 21.04 0.0M
2022-11-29 20.57 20.98 20.30 20.98 0.0M
2022-11-28 21.00 21.00 20.13 20.69 0.0M
2022-11-25 20.92 20.92 20.92 20.92 0.0M
2022-11-23 20.77 20.77 20.77 20.77 0.0M
2022-11-22 20.45 20.85 20.35 20.85 0.0M
2022-11-21 20.25 20.49 19.97 20.49 0.1M
2022-11-18 20.15 20.50 20.00 20.50 0.0M
2022-11-17 20.30 20.52 20.10 20.33 0.0M
2022-11-16 20.23 20.44 20.13 20.44 0.0M
2022-11-15 20.56 20.59 20.10 20.44 0.0M
2022-11-14 20.60 20.60 20.20 20.40 0.0M
2022-11-11 20.14 20.50 20.14 20.30 0.0M
2022-11-10 19.99 20.29 19.81 20.20 0.0M
2022-11-09 19.07 19.75 19.07 19.75 0.0M
2022-11-08 19.35 19.35 19.01 19.08 0.0M
2022-11-07 18.63 19.22 18.63 19.22 0.0M
2022-11-04 18.51 18.81 18.51 18.81 0.0M
2022-11-03 19.00 19.00 18.50 18.89 0.0M
2022-11-02 18.44 18.55 18.44 18.50 0.0M
2022-11-01 18.45 19.20 18.45 19.00 0.0M
2022-10-31 18.44 18.56 18.43 18.56 0.0M
2022-10-28 18.20 18.50 18.20 18.50 0.0M
2022-10-27 18.18 18.28 18.18 18.28 0.0M
2022-10-26 18.40 18.40 18.38 18.38 0.0M
2022-10-25 17.91 18.31 17.91 18.25 0.0M
2022-10-24 18.25 18.25 18.15 18.19 0.0M
2022-10-21 18.00 18.20 18.00 18.20 0.0M
2022-10-20 18.15 18.25 17.62 18.13 0.0M
2022-10-19 18.00 18.10 17.99 18.10 0.0M
2022-10-18 18.02 18.17 17.61 18.08 0.0M
2022-10-17 18.35 18.35 18.35 18.35 0.0M
2022-10-14 17.61 18.50 17.61 18.10 0.0M
2022-10-13 18.36 18.36 18.36 18.36 0.0M
2022-10-12 17.88 18.00 17.88 18.00 0.0M
2022-10-11 18.00 18.00 17.91 18.00 0.0M
2022-10-10 18.01 18.40 17.79 18.12 0.0M
2022-10-07 18.50 18.55 18.02 18.44 0.0M
2022-10-06 18.50 18.86 18.03 18.71 0.0M
2022-10-05 18.22 18.47 18.22 18.47 0.0M
2022-10-04 17.99 18.44 17.99 18.44 0.0M
2022-10-03 17.71 17.89 17.71 17.80 0.0M
2022-09-30 17.95 17.97 17.71 17.96 0.0M
2022-09-29 18.24 18.24 17.50 18.00 0.0M
2022-09-28 18.55 18.95 18.30 18.80 0.0M
2022-09-27 18.95 18.95 17.85 18.55 0.0M
2022-09-26 19.00 19.00 18.62 18.76 0.0M
2022-09-23 19.11 19.49 19.00 19.05 0.0M
2022-09-22 19.37 19.78 19.37 19.78 0.0M
2022-09-21 19.11 19.79 19.11 19.79 0.0M
2022-09-20 19.75 19.75 19.70 19.75 0.0M
2022-09-19 19.45 19.98 19.22 19.44 0.0M
2022-09-16 19.46 19.98 19.17 19.98 0.0M
2022-09-15 19.03 19.76 19.03 19.48 0.0M
2022-09-14 19.58 19.93 19.34 19.93 0.0M
2022-09-13 19.38 19.98 19.03 19.98 0.0M
2022-09-12 19.75 19.77 19.58 19.74 0.0M
2022-09-09 19.99 19.99 19.40 19.97 0.0M
2022-09-08 19.73 19.73 19.35 19.70 0.0M
2022-09-07 19.50 19.84 19.15 19.84 0.0M
2022-09-06 19.53 19.57 19.20 19.44 0.0M
2022-09-02 19.84 19.84 19.40 19.75 0.0M
2022-09-01 19.85 19.85 19.50 19.75 0.0M
2022-08-31 19.80 19.98 19.75 19.98 0.0M
2022-08-30 19.93 19.99 19.80 19.99 0.0M
2022-08-29 19.95 20.20 19.85 20.20 0.0M
2022-08-26 20.03 20.45 19.65 19.87 0.0M
2022-08-25 20.00 20.50 19.90 20.50 0.0M
2022-08-24 19.60 20.00 19.60 20.00 0.0M
2022-08-23 19.95 20.00 19.95 20.00 0.0M
2022-08-22 20.02 20.02 20.02 20.02 0.0M
2022-08-19 20.08 20.08 19.35 19.77 0.0M
2022-08-18 19.41 19.60 19.20 19.55 0.0M
2022-08-17 19.09 19.45 18.67 19.40 0.0M
2022-08-16 18.70 20.30 18.70 19.62 0.0M
2022-08-15 20.30 20.30 18.55 20.26 0.0M
2022-08-12 19.76 20.20 19.51 19.79 0.0M
2022-08-11 19.35 21.04 19.23 20.09 0.0M
2022-08-10 20.20 20.50 19.20 19.98 0.0M
2022-08-09 20.06 20.79 20.06 20.61 0.0M
2022-08-08 19.94 20.89 19.92 20.75 0.0M
2022-08-05 19.47 19.95 19.47 19.95 0.0M
2022-08-04 19.20 19.74 19.20 19.74 0.0M
2022-08-03 18.89 19.38 18.89 19.38 0.0M
2022-08-02 18.85 18.85 18.50 18.85 0.0M
2022-08-01 18.30 18.89 18.29 18.89 0.0M
2022-07-29 18.04 18.39 18.04 18.39 0.0M
2022-07-28 18.20 18.47 18.13 18.25 0.0M
2022-07-27 18.40 18.40 17.82 17.90 0.0M
2022-07-26 17.53 18.04 17.30 18.00 0.0M
2022-07-25 18.01 18.30 17.30 18.17 0.0M
2022-07-22 18.17 18.30 18.03 18.30 0.0M
2022-07-21 18.10 18.29 17.93 18.29 0.0M
2022-07-20 17.78 18.15 17.70 18.12 0.0M
2022-07-19 18.14 18.15 18.13 18.15 0.0M
2022-07-18 18.05 18.14 18.01 18.01 0.0M
2022-07-15 18.03 18.06 17.35 17.74 0.0M
2022-07-14 17.60 17.81 17.23 17.48 0.0M
2022-07-13 17.60 18.00 17.60 17.95 0.0M
2022-07-12 18.00 18.15 17.26 17.87 0.0M
2022-07-11 18.05 18.05 17.57 17.90 0.0M
2022-07-08 17.11 17.66 17.07 17.59 0.0M
2022-07-07 15.75 17.20 15.75 17.15 0.0M
2022-07-06 15.40 15.51 15.05 15.40 0.0M
2022-07-05 15.00 15.92 15.00 15.60 0.0M
2022-07-01 15.35 15.70 14.85 15.49 0.0M
2022-06-30 15.50 15.90 15.09 15.78 0.0M
2022-06-29 15.52 16.15 14.91 15.72 0.0M
2022-06-28 15.62 16.20 15.26 15.40 0.0M
2022-06-27 15.55 16.03 15.46 15.51 0.0M
2022-06-24 15.97 16.35 14.43 16.15 0.0M
2022-06-23 16.81 16.81 15.70 16.15 0.0M
2022-06-22 16.15 16.56 15.97 15.99 0.0M
2022-06-21 16.50 16.50 15.50 16.20 0.0M
2022-06-17 16.85 17.23 15.97 16.55 0.0M
2022-06-16 17.61 18.03 16.85 17.26 0.0M
2022-06-15 17.76 18.09 17.51 18.09 0.0M
2022-06-14 18.02 18.50 17.67 18.38 0.0M
2022-06-13 18.40 18.84 17.93 18.40 0.0M
2022-06-10 18.13 18.97 18.13 18.74 0.0M
2022-06-09 18.98 18.98 18.58 18.58 0.0M
2022-06-08 18.82 19.20 18.82 19.19 0.0M
2022-06-07 19.35 19.39 18.60 19.21 0.0M
2022-06-06 19.02 19.15 19.02 19.02 0.0M
2022-06-03 18.80 19.15 18.79 19.05 0.0M
2022-06-02 18.80 19.30 18.80 19.30 0.0M
2022-06-01 18.30 18.80 17.80 18.80 0.0M
2022-05-31 18.00 18.29 17.82 18.29 0.0M
2022-05-27 18.09 18.09 17.32 17.99 0.0M
2022-05-26 17.99 18.30 17.60 18.04 0.0M
2022-05-25 17.31 18.00 17.31 17.88 0.0M
2022-05-24 18.50 18.52 17.28 17.72 0.0M
2022-05-23 18.90 19.90 18.90 19.20 0.0M
2022-05-20 18.98 19.31 17.80 18.77 0.0M
2022-05-19 19.08 19.25 19.00 19.00 0.0M
2022-05-18 19.51 19.51 19.01 19.29 0.0M
2022-05-17 19.40 19.60 18.98 19.51 0.0M
2022-05-16 19.25 19.31 19.08 19.24 0.0M
2022-05-13 19.25 19.26 18.65 19.26 0.0M
2022-05-12 18.25 19.26 18.09 19.26 0.0M
2022-05-11 19.10 19.10 18.88 19.03 0.0M
2022-05-10 18.53 19.10 18.45 19.02 0.0M
2022-05-09 19.35 19.38 18.18 19.00 0.0M
2022-05-06 19.26 19.68 19.26 19.50 0.0M
2022-05-05 19.73 19.73 19.26 19.72 0.0M
2022-05-04 19.61 19.70 19.11 19.70 0.0M
2022-05-03 19.71 19.71 19.32 19.50 0.0M
2022-05-02 20.22 20.22 18.97 19.15 0.0M
2022-04-29 20.00 20.35 19.98 20.35 0.0M
2022-04-28 20.99 20.99 19.85 20.24 0.0M
2022-04-27 21.34 21.42 20.91 20.91 0.0M
2022-04-26 21.57 22.20 21.31 21.46 0.0M
2022-04-25 21.65 22.18 21.57 22.18 0.0M
2022-04-22 21.66 22.00 21.66 22.00 0.0M
2022-04-21 22.08 22.11 21.70 21.78 0.0M
2022-04-20 22.30 22.30 21.96 22.00 0.0M
2022-04-19 21.96 22.44 21.95 22.35 0.0M
2022-04-18 22.15 22.28 21.92 22.04 0.0M
2022-04-14 22.22 22.28 22.19 22.27 0.0M
2022-04-13 22.22 22.50 22.22 22.38 0.0M
2022-04-12 22.38 22.46 22.15 22.46 0.0M
2022-04-11 22.60 22.65 22.15 22.15 0.0M
2022-04-08 22.65 22.80 22.50 22.80 0.0M
2022-04-07 22.67 22.67 22.28 22.65 0.0M
2022-04-06 22.24 22.73 22.16 22.73 0.0M
2022-04-05 22.62 22.74 22.50 22.74 0.0M
2022-04-04 22.97 22.97 22.73 22.73 0.0M
2022-04-01 22.56 23.05 22.30 23.05 0.0M
2022-03-31 22.30 22.77 22.15 22.57 0.0M
2022-03-30 22.60 22.85 22.06 22.59 0.0M
2022-03-29 22.44 22.85 22.11 22.65 0.0M
2022-03-28 22.07 22.99 22.06 22.94 0.0M
2022-03-25 22.39 23.00 21.63 22.01 0.0M
2022-03-24 23.00 23.00 22.15 22.30 0.0M
2022-03-23 22.97 23.24 22.97 23.23 0.0M
2022-03-22 23.27 23.58 22.86 23.08 0.0M
2022-03-21 23.33 23.50 22.87 22.96 0.0M
2022-03-18 23.32 23.55 22.88 23.54 0.0M
2022-03-17 23.26 23.95 22.19 23.95 0.0M
2022-03-16 23.58 24.05 22.70 24.00 0.0M
2022-03-15 23.55 24.20 22.96 23.52 0.0M
2022-03-14 24.55 24.55 23.78 24.39 0.0M
2022-03-11 24.71 24.75 24.33 24.62 0.0M
2022-03-10 24.75 24.75 24.00 24.72 0.0M
2022-03-09 23.97 24.60 23.91 24.60 0.0M
2022-03-08 24.01 24.25 23.51 24.00 0.0M
2022-03-07 24.31 24.50 23.50 24.25 0.0M
2022-03-04 24.02 24.39 24.02 24.39 0.0M
2022-03-03 24.13 24.64 24.11 24.64 0.0M
2022-03-02 24.38 24.74 23.61 24.50 0.0M
2022-03-01 25.00 25.37 23.08 24.40 0.0M
2022-02-28 24.45 25.35 23.95 25.35 0.0M
2022-02-25 25.00 25.39 24.10 24.68 0.0M
2022-02-24 25.00 25.10 24.75 25.10 0.0M
2022-02-23 25.22 25.39 25.00 25.14 0.0M
2022-02-22 25.41 25.52 25.38 25.38 0.0M
2022-02-18 25.57 25.65 25.31 25.65 0.0M
2022-02-17 25.65 25.70 25.50 25.52 0.0M
2022-02-16 25.66 26.00 25.60 26.00 0.0M
2022-02-15 26.00 26.20 25.45 26.00 0.0M
2022-02-14 25.55 26.48 25.55 26.20 0.0M
2022-02-11 26.12 26.20 25.46 25.85 0.0M
2022-02-10 25.26 26.45 25.26 26.18 0.0M
2022-02-09 25.25 26.28 25.25 26.25 0.0M
2022-02-08 25.10 25.40 25.00 25.30 0.0M
2022-02-07 25.30 25.30 25.01 25.04 0.0M
2022-02-04 25.45 25.45 24.96 25.35 0.0M
2022-02-03 25.09 25.20 24.98 25.12 0.0M
2022-02-02 24.90 25.35 24.90 25.35 0.0M
2022-02-01 25.10 25.32 25.00 25.09 0.0M
2022-01-31 25.15 25.15 24.99 25.15 0.0M
2022-01-28 24.80 25.25 24.80 25.25 0.0M
2022-01-27 25.15 25.15 24.80 25.00 0.0M
2022-01-26 24.60 25.08 24.60 24.89 0.0M
2022-01-25 24.56 24.80 24.09 24.80 0.0M
2022-01-24 24.50 24.83 23.90 24.61 0.0M
2022-01-21 25.40 25.40 24.36 24.90 0.0M
2022-01-20 25.50 25.50 25.35 25.37 0.0M
2022-01-19 24.68 25.52 24.68 25.27 0.0M
2022-01-18 24.74 25.00 24.30 24.58 0.0M
2022-01-14 24.68 24.90 24.68 24.89 0.0M
2022-01-13 24.53 24.67 24.45 24.67 0.0M
2022-01-12 24.40 24.69 24.40 24.65 0.0M
2022-01-11 24.00 24.35 24.00 24.35 0.0M
2022-01-10 24.35 24.43 24.20 24.20 0.0M
2022-01-07 24.03 24.60 24.00 24.50 0.0M
2022-01-06 24.10 24.38 24.07 24.20 0.0M
2022-01-05 23.76 24.13 23.40 24.10 0.0M
2022-01-04 23.65 23.99 23.53 23.80 0.0M
2022-01-03 22.95 23.78 22.95 23.44 0.0M