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
2024-12-31 24.54 25.00 24.54 24.99 0.0M
2024-12-30 24.57 24.85 24.30 24.85 0.0M
2024-12-27 24.75 24.75 24.67 24.67 0.0M
2024-12-26 24.70 24.80 24.70 24.77 0.0M
2024-12-24 24.27 24.61 24.27 24.61 0.0M
2024-12-23 24.39 24.51 24.00 24.51 0.0M
2024-12-20 24.39 25.16 24.39 25.16 0.0M
2024-12-19 24.74 25.00 24.74 24.85 0.0M
2024-12-18 24.71 25.38 24.26 24.98 0.0M
2024-12-17 25.03 25.40 24.60 25.00 0.0M
2024-12-16 25.40 25.51 25.21 25.21 0.0M
2024-12-13 25.08 25.60 25.05 25.40 0.0M
2024-12-12 25.02 25.32 25.02 25.25 0.0M
2024-12-11 24.86 24.86 24.86 24.86 0.0M
2024-12-10 24.45 25.00 24.45 24.75 0.0M
2024-12-09 24.96 24.96 24.17 24.85 0.0M
2024-12-06 25.00 25.00 24.32 24.85 0.0M
2024-12-05 24.88 25.00 24.23 24.86 0.0M
2024-12-04 24.96 25.50 24.70 24.85 0.0M
2024-12-03 24.56 25.08 24.16 24.81 0.0M
2024-12-02 24.70 25.70 24.50 25.01 0.0M
2024-11-29 25.80 26.00 24.41 26.00 0.0M
2024-11-27 25.96 25.99 25.05 25.98 0.0M
2024-11-26 25.40 25.89 24.67 25.89 0.0M
2024-11-25 25.24 25.40 25.08 25.40 0.0M
2024-11-22 25.00 25.09 24.88 24.93 0.0M
2024-11-21 24.77 25.39 24.77 25.39 0.0M
2024-11-20 25.01 25.11 25.00 25.11 0.0M
2024-11-19 25.03 25.53 24.93 25.28 0.0M
2024-11-18 25.14 25.40 24.71 25.40 0.0M
2024-11-15 24.13 25.30 24.13 25.30 0.0M
2024-11-14 24.84 25.40 24.79 25.40 0.0M
2024-11-13 25.09 25.09 24.77 24.77 0.0M
2024-11-12 25.30 25.30 24.93 25.15 0.0M
2024-11-11 24.92 25.29 24.08 25.29 0.0M
2024-11-08 24.99 25.30 24.87 25.20 0.0M
2024-11-07 25.00 25.00 24.99 24.99 0.0M
2024-11-06 25.18 25.25 24.63 24.82 0.0M
2024-11-05 25.19 25.22 25.19 25.22 0.0M
2024-11-04 25.30 25.30 24.73 25.21 0.0M
2024-11-01 25.43 25.56 24.01 25.50 0.0M
2024-10-31 25.00 25.74 24.63 25.50 0.0M
2024-10-30 24.96 25.00 24.70 25.00 0.0M
2024-10-29 24.16 25.01 24.16 24.74 0.0M
2024-10-28 23.75 24.25 23.75 24.10 0.0M
2024-10-25 24.30 24.30 24.30 24.30 0.0M
2024-10-24 24.01 24.30 24.01 24.30 0.0M
2024-10-23 24.15 24.25 24.12 24.25 0.0M
2024-10-22 23.71 24.39 23.71 24.24 0.0M
2024-10-21 24.06 24.35 23.76 24.15 0.0M
2024-10-18 24.25 24.35 24.05 24.35 0.0M
2024-10-17 24.19 24.19 24.19 24.19 0.0M
2024-10-16 24.19 24.19 24.19 24.19 0.0M
2024-10-15 23.89 24.20 23.89 24.19 0.0M
2024-10-14 23.85 24.24 23.85 24.24 0.0M
2024-10-11 24.40 24.40 24.40 24.40 0.0M
2024-10-10 24.49 24.49 24.38 24.40 0.0M
2024-10-09 23.75 24.00 23.46 24.00 0.0M
2024-10-08 23.76 24.23 23.15 23.90 0.0M
2024-10-07 23.77 24.00 23.77 24.00 0.0M
2024-10-04 23.66 24.04 23.66 24.04 0.0M
2024-10-03 23.68 24.18 23.68 24.18 0.0M
2024-10-02 23.73 24.00 23.73 24.00 0.0M
2024-10-01 24.05 24.78 23.81 24.30 0.0M
2024-09-30 23.75 24.83 23.75 24.83 0.0M
2024-09-27 24.20 24.20 23.95 23.96 0.0M
2024-09-26 24.24 24.24 23.62 24.08 0.0M
2024-09-25 24.00 24.47 24.00 24.40 0.0M
2024-09-24 23.70 24.30 23.70 24.30 0.0M
2024-09-23 24.50 25.00 24.00 24.47 0.0M
2024-09-20 24.00 25.00 24.00 25.00 0.0M
2024-09-19 23.26 24.02 23.26 23.96 0.0M
2024-09-18 23.02 24.02 23.02 23.99 0.0M
2024-09-17 24.01 24.80 23.48 24.06 0.0M
2024-09-16 23.50 24.00 23.02 24.00 0.0M
2024-09-13 21.97 23.79 21.97 23.79 0.0M
2024-09-12 21.50 21.50 21.50 21.50 0.0M
2024-09-11 21.55 21.57 21.43 21.43 0.0M
2024-09-10 21.52 21.52 21.52 21.52 0.0M
2024-09-09 21.42 21.60 21.29 21.39 0.0M
2024-09-06 21.35 21.50 21.35 21.42 0.0M
2024-09-05 21.53 21.59 21.44 21.44 0.0M
2024-09-04 21.86 21.86 21.51 21.59 0.0M
2024-09-03 21.50 21.63 21.50 21.51 0.0M
2024-08-30 21.74 21.74 21.52 21.61 0.0M
2024-08-29 21.68 21.70 21.51 21.60 0.0M
2024-08-28 21.55 21.65 21.50 21.65 0.0M
2024-08-27 21.46 21.71 21.38 21.50 0.0M
2024-08-26 21.52 21.55 21.45 21.45 0.0M
2024-08-23 21.51 21.66 21.51 21.66 0.0M
2024-08-22 21.62 21.73 21.52 21.68 0.0M
2024-08-21 21.76 21.90 21.75 21.90 0.0M
2024-08-20 21.75 21.95 21.75 21.77 0.0M
2024-08-19 21.69 21.75 21.42 21.69 0.0M
2024-08-16 21.65 21.76 21.40 21.76 0.0M
2024-08-15 21.60 21.60 21.51 21.51 0.0M
2024-08-14 21.58 21.58 21.51 21.51 0.0M
2024-08-13 21.55 21.55 21.55 21.55 0.0M
2024-08-12 21.49 21.63 21.15 21.29 0.0M
2024-08-09 21.36 21.80 21.25 21.70 0.0M
2024-08-08 21.40 21.80 21.40 21.80 0.0M
2024-08-07 21.60 21.85 21.50 21.80 0.0M
2024-08-06 20.95 21.90 20.65 21.90 0.0M
2024-08-05 21.97 21.97 21.97 21.97 0.0M
2024-08-02 22.20 22.20 22.10 22.10 0.0M
2024-08-01 22.26 22.40 22.25 22.25 0.0M
2024-07-31 22.40 22.40 22.40 22.40 0.0M
2024-07-30 22.15 22.33 22.15 22.33 0.0M
2024-07-29 22.28 22.28 22.28 22.28 0.0M
2024-07-26 22.49 22.49 22.25 22.39 0.0M
2024-07-25 22.37 22.37 22.30 22.34 0.0M
2024-07-24 22.47 22.47 22.10 22.19 0.0M
2024-07-23 22.29 22.29 22.25 22.25 0.0M
2024-07-22 22.30 22.30 22.15 22.26 0.0M
2024-07-19 22.24 22.29 22.24 22.29 0.0M
2024-07-18 22.25 22.30 22.11 22.30 0.0M
2024-07-17 22.17 22.17 22.17 22.17 0.0M
2024-07-16 22.15 22.39 21.99 22.16 0.0M
2024-07-15 22.34 22.46 22.05 22.05 0.0M
2024-07-12 22.50 22.50 22.42 22.45 0.0M
2024-07-11 22.36 22.42 22.25 22.42 0.0M
2024-07-10 22.32 22.40 22.00 22.40 0.0M
2024-07-09 22.33 22.51 22.33 22.51 0.0M
2024-07-08 22.53 22.53 22.47 22.47 0.0M
2024-07-05 22.50 22.50 22.28 22.32 0.0M
2024-07-03 22.65 22.65 22.50 22.50 0.0M
2024-07-02 22.49 22.57 22.49 22.57 0.0M
2024-07-01 22.61 22.61 22.61 22.61 0.0M
2024-06-28 22.44 22.46 22.30 22.40 0.0M
2024-06-27 22.41 22.41 22.36 22.36 0.0M
2024-06-26 22.30 22.41 22.30 22.40 0.0M
2024-06-25 22.38 22.38 22.35 22.35 0.0M
2024-06-24 22.47 22.62 22.47 22.62 0.0M
2024-06-21 22.30 22.40 22.30 22.40 0.0M
2024-06-20 22.43 22.43 22.43 22.43 0.0M
2024-06-18 22.43 22.43 22.43 22.43 0.0M
2024-06-17 22.35 22.35 22.20 22.35 0.0M
2024-06-14 22.25 22.29 22.25 22.29 0.0M
2024-06-13 22.41 22.41 22.22 22.34 0.0M
2024-06-12 22.37 22.37 21.99 22.25 0.0M
2024-06-11 22.31 22.40 22.18 22.40 0.0M
2024-06-10 22.39 22.41 22.21 22.32 0.0M
2024-06-07 22.39 22.39 22.30 22.39 0.0M
2024-06-06 22.30 22.39 22.27 22.32 0.0M
2024-06-05 22.28 22.28 22.16 22.16 0.0M
2024-06-04 22.28 22.33 22.27 22.33 0.0M
2024-06-03 22.37 22.40 22.34 22.40 0.0M
2024-05-31 21.70 22.40 21.70 22.40 0.0M
2024-05-30 22.40 22.40 22.34 22.34 0.0M
2024-05-29 22.42 22.42 22.39 22.40 0.0M
2024-05-28 22.48 22.48 22.48 22.48 0.0M
2024-05-24 22.50 22.50 22.50 22.50 0.0M
2024-05-23 22.39 22.50 22.38 22.50 0.0M
2024-05-22 22.42 22.42 22.38 22.42 0.0M
2024-05-21 22.65 22.66 22.42 22.44 0.0M
2024-05-20 22.43 22.82 22.43 22.51 0.0M
2024-05-17 22.50 22.55 22.50 22.55 0.0M
2024-05-16 22.49 22.49 22.35 22.48 0.0M
2024-05-15 22.36 22.48 22.28 22.47 0.0M
2024-05-14 22.31 22.43 22.27 22.34 0.0M
2024-05-13 22.28 22.53 22.28 22.52 0.0M
2024-05-10 22.28 22.28 22.28 22.28 0.0M
2024-05-09 21.34 22.25 21.34 22.25 0.0M
2024-05-08 22.25 22.25 22.02 22.02 0.0M
2024-05-07 22.00 22.20 22.00 22.20 0.0M
2024-05-06 21.98 22.14 21.98 22.14 0.0M
2024-05-03 22.25 22.25 22.25 22.25 0.0M
2024-05-02 22.05 22.25 22.05 22.25 0.0M
2024-05-01 21.98 22.30 21.98 22.30 0.0M
2024-04-30 22.30 22.30 22.30 22.30 0.0M
2024-04-29 21.45 22.31 21.45 22.30 0.0M
2024-04-26 22.50 22.50 22.02 22.29 0.0M
2024-04-25 21.99 22.18 21.99 22.18 0.0M
2024-04-24 21.24 22.05 21.24 22.01 0.0M
2024-04-23 22.15 22.24 21.97 22.01 0.0M
2024-04-22 22.15 22.15 22.15 22.15 0.0M
2024-04-19 22.02 22.32 22.02 22.15 0.0M
2024-04-18 21.95 22.02 21.90 22.01 0.0M
2024-04-17 21.97 22.10 21.97 22.00 0.0M
2024-04-16 22.13 22.20 22.01 22.20 0.0M
2024-04-15 22.10 22.29 21.50 21.97 0.0M
2024-04-12 22.24 22.26 21.99 21.99 0.0M
2024-04-11 22.40 22.40 22.40 22.40 0.0M
2024-04-10 22.35 22.35 22.35 22.35 0.0M
2024-04-09 22.25 22.47 22.25 22.47 0.0M
2024-04-08 22.38 22.38 22.25 22.29 0.0M
2024-04-05 22.40 22.48 22.40 22.41 0.0M
2024-04-04 22.69 22.70 22.45 22.48 0.0M
2024-04-03 22.14 22.70 22.06 22.70 0.0M
2024-04-02 22.45 22.50 22.21 22.40 0.0M
2024-04-01 22.61 22.61 21.58 22.38 0.0M
2024-03-28 22.70 22.70 22.49 22.49 0.0M
2024-03-27 22.26 22.82 22.26 22.70 0.0M
2024-03-26 22.52 22.58 22.48 22.53 0.0M
2024-03-25 22.50 22.55 22.44 22.55 0.0M
2024-03-22 22.29 22.57 22.29 22.36 0.0M
2024-03-21 22.77 22.77 22.55 22.66 0.0M
2024-03-20 22.35 22.60 22.26 22.50 0.0M
2024-03-19 22.27 22.35 22.27 22.35 0.0M
2024-03-18 22.19 22.25 22.07 22.16 0.0M
2024-03-15 22.40 22.40 22.05 22.30 0.0M
2024-03-14 22.13 22.15 21.75 22.15 0.0M
2024-03-13 22.22 22.30 21.75 21.90 0.0M
2024-03-12 22.54 22.54 22.50 22.50 0.0M
2024-03-11 22.65 22.82 22.40 22.72 0.0M
2024-03-08 22.35 22.63 22.35 22.63 0.0M
2024-03-07 22.44 22.45 22.33 22.33 0.0M
2024-03-06 22.49 22.53 22.49 22.53 0.0M
2024-03-05 22.50 22.50 22.16 22.49 0.0M
2024-03-04 22.35 22.42 22.35 22.36 0.0M
2024-03-01 22.32 22.36 21.95 22.33 0.0M
2024-02-29 22.12 22.31 22.03 22.25 0.0M
2024-02-28 22.50 22.50 22.39 22.45 0.0M
2024-02-27 22.49 22.63 22.36 22.44 0.0M
2024-02-26 22.50 22.56 22.44 22.47 0.0M
2024-02-23 22.46 22.60 22.42 22.60 0.0M
2024-02-22 22.50 22.60 22.40 22.60 0.0M
2024-02-21 22.53 22.55 22.39 22.50 0.0M
2024-02-20 22.60 22.60 22.30 22.51 0.0M
2024-02-16 22.67 22.67 22.50 22.60 0.0M
2024-02-15 22.44 22.67 22.42 22.67 0.0M
2024-02-14 22.36 22.68 22.36 22.68 0.0M
2024-02-13 22.35 22.50 22.35 22.50 0.0M
2024-02-12 22.66 22.66 22.50 22.50 0.0M
2024-02-09 22.40 22.50 22.38 22.38 0.0M
2024-02-08 22.65 22.80 22.33 22.33 0.0M
2024-02-07 22.50 22.59 22.40 22.43 0.0M
2024-02-06 22.50 22.80 22.50 22.80 0.0M
2024-02-05 22.32 22.49 22.15 22.47 0.0M
2024-02-02 22.33 22.39 22.18 22.18 0.0M
2024-02-01 22.48 22.48 22.30 22.39 0.0M
2024-01-31 22.60 22.69 22.40 22.42 0.0M
2024-01-30 22.59 22.59 22.40 22.41 0.0M
2024-01-29 22.55 22.55 22.35 22.35 0.0M
2024-01-26 22.55 22.75 22.55 22.75 0.0M
2024-01-25 22.67 22.80 22.65 22.80 0.0M
2024-01-24 22.75 22.75 22.60 22.70 0.0M
2024-01-23 22.45 22.75 22.45 22.72 0.0M
2024-01-22 22.64 22.83 22.11 22.48 0.0M
2024-01-19 22.76 22.84 22.76 22.84 0.0M
2024-01-18 22.77 22.81 22.70 22.81 0.0M
2024-01-17 22.64 22.80 22.60 22.80 0.0M
2024-01-16 22.94 22.95 22.50 22.88 0.0M
2024-01-12 22.55 23.00 22.55 22.95 0.0M
2024-01-11 22.70 22.70 22.55 22.60 0.0M
2024-01-10 23.03 23.10 22.72 23.00 0.0M
2024-01-09 23.20 23.20 23.20 23.20 0.0M
2024-01-08 22.90 23.01 22.55 23.00 0.0M
2024-01-05 22.55 23.27 22.55 23.08 0.0M
2024-01-04 23.27 23.36 22.93 23.30 0.0M
2024-01-03 22.70 23.63 22.70 23.34 0.0M
2024-01-02 22.35 22.80 22.31 22.79 0.0M