Hot Features
프리미엄
Logan Ridge Finance Corporation (LRFC)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | 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 |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733355300 | 24.8514 | 0.04 | 0.17 | 24.88 | 25.5 | 24.7 | 5374 |
| 1733268900 | 24.81 | -0.2 | -0.80 | 24.77 | 25.08 | 24.1629 | 2427 |
| 1733182500 | 25.01 | -0.99 | -3.81 | 25.9 | 25.9 | 24.5 | 12003 |
| 1732917840 | 26 | 0.02 | 0.08 | 25.8 | 26 | 24.41 | 12345 |
| 1732750500 | 25.98 | 0.09 | 0.35 | 25.96 | 25.99 | 25.05 | 5234 |
| 1732664100 | 25.89 | 0.49 | 1.93 | 25.4 | 25.89 | 24.67 | 29958 |
| 1732577700 | 25.4 | 0.47 | 1.89 | 25.08 | 25.4 | 25.0793 | 2406 |
| 1732318500 | 24.93 | -0.46 | -1.81 | 25.15 | 25.15 | 24.88 | 5626 |
| 1732232100 | 25.39 | 0.28 | 1.12 | 24.96 | 25.39 | 24.77 | 2668 |
| 1732145700 | 25.1081 | -0.17 | -0.66 | 24.96 | 25.27 | 24.96 | 1563 |
| 1732059300 | 25.275 | -0.13 | -0.49 | 25.03 | 25.58 | 24.925 | 6066 |
| 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 | 24.71 | 25.4 | 24.71 | 2903 |
| 1731540900 | 24.77 | -0.38 | -1.49 | 25.1 | 25.1 | 24.77 | 1361 |
| 1731454500 | 25.145 | -0.15 | -0.57 | 25.23 | 25.3 | 24.93 | 2723 |
| 1731368100 | 25.29 | 0.09 | 0.36 | 25.48 | 25.48 | 24.08 | 7201 |
| 1731108900 | 25.2 | 0.21 | 0.84 | 24.99 | 25.3 | 24.87 | 9411 |
| 1731022500 | 24.99 | 0.17 | 0.68 | 25 | 25 | 24.99 | 808 |
| 1730936100 | 24.82 | -0.4 | -1.60 | 25.18 | 25.25 | 24.6346 | 4236 |
| 1730849700 | 25.2236 | 0.01 | 0.05 | 25.19 | 25.2236 | 25.19 | 1833 |
| 1730763300 | 25.21 | -0.29 | -1.14 | 25.37 | 25.37 | 24.73 | 3578 |
| 1730500500 | 25.5 | 0 | 0.00 | 25.5 | 25.7 | 24.01 | 3312 |
| 1730414100 | 25.5 | 0.5 | 2.00 | 25 | 25.74 | 24.63 | 36008 |
| 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 | 23.75 | 24.25 | 23.75 | 2200 |
| 1729895700 | 24.3 | 0 | 0.00 | 24.27 | 24.3 | 24.16 | 341 |
| 1729809300 | 24.3 | 0.05 | 0.21 | 24.01 | 24.4 | 24.01 | 1883 |
| 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 | 6041 |
| 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 | 24.2 | 24.4 | 24.2 | 94 |
| 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 | 1412 |
| 1727908500 | 24 | -0.3 | -1.23 | 23.73 | 24.33 | 23.73 | 1109 |
| 1727822100 | 24.3 | -0.53 | -2.13 | 24.5 | 24.78 | 23.8099 | 10214 |
| 1727735700 | 24.8287 | 0.87 | 3.65 | 23.6 | 24.8287 | 23.6 | 7231 |
| 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 | 5832 |
| 1726698900 | 23.99 | -0.07 | -0.29 | 24.02 | 24.02 | 23.02 | 5539 |
| 1726612500 | 24.06 | 0.06 | 0.25 | 24.01 | 24.8 | 23.48 | 7118 |
| 1726526100 | 24 | 0.21 | 0.88 | 23.5 | 24 | 23.02 | 23111 |
| 1726266900 | 23.79 | 2.29 | 10.65 | 21.97 | 23.79 | 21.97 | 38992 |
| 1726180500 | 21.5 | 0.07 | 0.33 | 21.44 | 21.5 | 21.44 | 1900 |
| 1726094100 | 21.43 | -0.09 | -0.42 | 21.51 | 21.57 | 21.43 | 658 |
| 1726007700 | 21.52 | 0.13 | 0.61 | 21.4 | 21.52 | 21.4 | 359 |
| 1725921300 | 21.39 | -0.03 | -0.14 | 21.42 | 21.6 | 21.285 | 4509 |
| 1725662100 | 21.42 | -0.02 | -0.09 | 21.35 | 21.5 | 21.35 | 2896 |
| 1725575700 | 21.44 | -0.15 | -0.69 | 21.5 | 21.5855 | 21.44 | 2596 |
