Premium
Logan Ridge Finance Corporation (LRFC)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.1086 | -4.27041602465 | 25.96 | 26 | 24.1629 | 8002 | 25.53526258 | CS |
| 4 | -0.3286 | -1.30500397141 | 25.18 | 26 | 24.08 | 6172 | 25.44011249 | CS |
| 12 | 3.3414 | 15.5341701534 | 21.51 | 26 | 21.43 | 6859 | 24.70613707 | CS |
| 26 | 2.5714 | 11.5412926391 | 22.28 | 26 | 20.65 | 4438 | 23.96140683 | CS |
| 52 | 2.7314 | 12.3481012658 | 22.12 | 26 | 20.65 | 4139 | 23.2660896 | CS |
| 156 | 0.4814 | 1.97537956504 | 24.37 | 26.4801 | 14.43 | 6718 | 21.51572027 | CS |
| 260 | -1.2769 | -4.8870381923 | 26.1283 | 28.9 | 14.43 | 7466 | 22.53199635 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733355300 | 24.8514 | 0.04 | 0.17 | 24.96 | 25.5 | 24.7 | 5362 |
| 1733268900 | 24.81 | -0.2 | -0.80 | 24.5633 | 25.08 | 24.1629 | 2404 |
| 1733182500 | 25.01 | -0.99 | -3.81 | 25.9 | 25.9 | 24.5 | 11906 |
| 1732917840 | 26 | 0.02 | 0.08 | 25.8 | 26 | 24.41 | 12235 |
| 1732750500 | 25.98 | 0.09 | 0.35 | 25.7814 | 25.99 | 25.05 | 4723 |
| 1732664100 | 25.89 | 0.49 | 1.93 | 25.4 | 25.89 | 24.67 | 29957 |
| 1732577700 | 25.4 | 0.47 | 1.89 | 25.24 | 25.4 | 25.0793 | 2396 |
| 1732318500 | 24.93 | -0.46 | -1.81 | 25 | 25.09 | 24.88 | 5613 |
| 1732232100 | 25.39 | 0.28 | 1.12 | 24.77 | 25.39 | 24.77 | 2644 |
| 1732145700 | 25.1081 | -0.17 | -0.66 | 25.01 | 25.27 | 25 | 1549 |
| 1732059300 | 25.275 | -0.13 | -0.49 | 24.925 | 25.58 | 24.925 | 5859 |
| 1731972900 | 25.4 | 0.1 | 0.40 | 25.39 | 25.4 | 24.71 | 3727 |
| 1731713700 | 25.3 | -0.1 | -0.39 | 25.11 | 25.3 | 24.1326 | 5140 |
| 1731627300 | 25.4 | 0.63 | 2.54 | 24.84 | 25.4 | 24.79 | 2828 |
| 1731540900 | 24.77 | -0.38 | -1.49 | 25.09 | 25.09 | 24.77 | 1359 |
| 1731454500 | 25.145 | -0.15 | -0.57 | 25.3 | 25.3 | 24.93 | 2693 |
| 1731368100 | 25.29 | 0.09 | 0.36 | 24.9194 | 25.29 | 24.08 | 7200 |
| 1731108900 | 25.2 | 0.21 | 0.84 | 24.99 | 25.3 | 24.87 | 9410 |
| 1731022500 | 24.99 | 0.17 | 0.68 | 25 | 25 | 24.99 | 808 |
| 1730936100 | 24.82 | -0.4 | -1.60 | 25.05 | 25.25 | 24.6346 | 4056 |
| 1730849700 | 25.2236 | 0.01 | 0.05 | 25.19 | 25.2236 | 25.19 | 1831 |
| 1730763300 | 25.21 | -0.29 | -1.14 | 25.37 | 25.37 | 24.73 | 3577 |
| 1730500500 | 25.5 | 0 | 0.00 | 25.5 | 25.7 | 24.01 | 3311 |
| 1730414100 | 25.5 | 0.5 | 2.00 | 25 | 25.74 | 24.63 | 35998 |
| 1730327700 | 25 | 0.26 | 1.05 | 24.96 | 25 | 24.7 | 12805 |
| 1730241300 | 24.74 | 0.64 | 2.66 | 24.2 | 25.01 | 24.162 | 23199 |
| 1730154900 | 24.1 | -0.2 | -0.82 | 24.01 | 24.25 | 24.01 | 1700 |
| 1729895700 | 24.3 | 0 | 0.00 | 24.27 | 24.3 | 24.16 | 341 |
| 1729809300 | 24.3 | 0.05 | 0.21 | 24.175 | 24.4 | 24.1 | 1717 |
| 1729722900 | 24.25 | 0.01 | 0.03 | 24.15 | 24.25 | 23.95 | 2500 |
| 1729636500 | 24.2438 | 0.09 | 0.39 | 23.712 | 24.39 | 23.712 | 6040 |
| 1729550100 | 24.15 | -0.2 | -0.82 | 24.25 | 24.36 | 23.76 | 17272 |
| 1729290900 | 24.3499 | 0.16 | 0.66 | 24.25 | 24.3499 | 24.05 | 777 |
| 1729204500 | 24.19 | 0 | 0.00 | 24.29 | 24.29 | 24.19 | 93 |
| 1729118100 | 24.19 | 0 | 0.00 | 24.32 | 24.37 | 24.19 | 102 |
| 1729031700 | 24.19 | -0.05 | -0.19 | 23.89 | 24.24 | 23.89 | 2507 |
| 1728945300 | 24.2359 | -0.16 | -0.67 | 24.18 | 24.26 | 23.85 | 1728 |
| 1728686100 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 91 |
| 1728599700 | 24.4 | 0.4 | 1.67 | 23.71 | 24.49 | 23.71 | 876 |
| 1728513300 | 24 | 0.1 | 0.42 | 23.75 | 24 | 23.46 | 4483 |
| 1728426900 | 23.9 | -0.1 | -0.42 | 24.1 | 24.225 | 23.15 | 19203 |
| 1728340500 | 24 | -0.04 | -0.16 | 23.77 | 24.13 | 23.77 | 1025 |
| 1728081300 | 24.0379 | -0.14 | -0.59 | 23.98 | 24.0379 | 23.655 | 294 |
| 1727994900 | 24.18 | 0.18 | 0.75 | 23.68 | 24.18 | 23.68 | 1383 |
| 1727908500 | 24 | -0.3 | -1.23 | 24 | 24.33 | 24 | 697 |
| 1727822100 | 24.3 | -0.53 | -2.13 | 24.5 | 24.78 | 23.8099 | 10213 |
| 1727735520 | 24.8287 | 0.87 | 3.65 | 23.745 | 24.8287 | 23.745 | 7209 |
| 1727476500 | 23.955 | -0.13 | -0.52 | 24.1 | 24.2 | 23.95 | 5593 |
| 1727390100 | 24.08 | -0.32 | -1.31 | 24.25 | 24.25 | 23.62 | 5031 |
| 1727303700 | 24.4 | 0.1 | 0.41 | 24.05 | 24.47 | 24 | 16806 |
| 1727217300 | 24.3 | -0.17 | -0.69 | 24.02 | 24.3 | 23.7 | 878 |
| 1727130900 | 24.47 | -0.53 | -2.12 | 25.06 | 25.06 | 24 | 8317 |
| 1726871700 | 25 | 1.04 | 4.34 | 23.76 | 25 | 23.76 | 6204 |
| 1726785300 | 23.96 | -0.03 | -0.13 | 23.26 | 24.02 | 23.26 | 5829 |
| 1726698900 | 23.99 | -0.07 | -0.29 | 23.0201 | 24.02 | 23.02 | 5535 |
| 1726612500 | 24.06 | 0.06 | 0.25 | 23.48 | 24.8 | 23.48 | 6925 |
| 1726526100 | 24 | 0.21 | 0.88 | 23.5 | 24 | 23.02 | 22550 |
| 1726266900 | 23.79 | 2.29 | 10.65 | 22.24 | 23.79 | 22 | 33269 |
| 1726180500 | 21.5 | 0.07 | 0.33 | 21.5 | 21.5 | 21.5 | 1891 |
| 1726094100 | 21.43 | -0.09 | -0.42 | 21.51 | 21.57 | 21.43 | 658 |
| 1726007700 | 21.52 | 0.13 | 0.61 | 21.52 | 21.52 | 21.52 | 357 |
| 1725921300 | 21.39 | -0.03 | -0.14 | 21.42 | 21.6 | 21.285 | 4509 |
| 1725662100 | 21.42 | -0.02 | -0.09 | 21.49 | 21.5 | 21.42 | 2694 |
| 1725575700 | 21.44 | -0.15 | -0.69 | 21.53 | 21.5855 | 21.44 | 2582 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
