Portman Ridge Finance Corp (NQ: PTMN )

18.31 +0.01 (+0.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 9.211 9.486 9.015 9.329 114,269 +0.20(+2.15%)
Apr 29, 2021 9.250 9.290 9.015 9.133 54,670 +0.00(+0.00%)
Apr 28, 2021 9.290 9.290 8.937 9.133 84,443 -0.12(-1.27%)
Apr 27, 2021 9.564 9.564 9.054 9.250 107,986 -0.16(-1.67%)
Apr 26, 2021 9.564 9.564 9.250 9.407 112,903 +0.04(+0.42%)
Apr 23, 2021 9.290 9.368 9.094 9.368 95,212 +0.12(+1.27%)
Apr 22, 2021 9.290 9.407 9.133 9.250 68,938 -0.04(-0.42%)
Apr 21, 2021 9.290 9.407 9.250 9.290 47,227 -0.08(-0.84%)
Apr 20, 2021 9.250 9.407 9.211 9.368 48,250 +0.12(+1.27%)
Apr 19, 2021 9.407 9.486 9.054 9.250 93,230 -0.12(-1.26%)
Apr 16, 2021 9.486 9.486 9.250 9.368 65,413 -0.12(-1.24%)
Apr 15, 2021 9.525 9.525 9.329 9.486 57,323 +0.00(+0.00%)
Apr 14, 2021 9.564 9.603 9.290 9.486 97,395 +0.00(+0.00%)
Apr 13, 2021 9.368 9.564 9.368 9.486 90,264 +0.12(+1.26%)
Apr 12, 2021 9.407 9.603 9.250 9.368 227,411 +0.16(+1.70%)
Apr 09, 2021 9.290 9.564 9.133 9.211 168,968 -0.08(-0.84%)
Apr 08, 2021 9.250 9.329 9.015 9.290 208,579 +0.12(+1.28%)
Apr 07, 2021 8.662 9.290 8.662 9.172 141,356 +0.35(+4.00%)
Apr 06, 2021 8.819 8.858 8.662 8.819 78,798 +0.12(+1.35%)
Apr 05, 2021 8.466 8.780 8.466 8.702 102,744 +0.20(+2.30%)
Apr 01, 2021 8.545 8.545 8.427 8.506 34,416 +0.04(+0.46%)
Mar 31, 2021 8.466 8.506 8.349 8.466 106,018 +0.08(+0.93%)
Mar 30, 2021 8.545 8.545 8.349 8.388 56,216 -0.08(-0.93%)
Mar 29, 2021 8.506 8.623 8.271 8.466 61,791 +0.00(+0.00%)
Mar 26, 2021 8.584 8.623 8.388 8.466 93,681 -0.04(-0.46%)
Mar 25, 2021 8.310 8.584 8.192 8.506 129,581 +0.24(+2.84%)
Mar 24, 2021 8.388 8.427 8.075 8.271 118,844 -0.12(-1.40%)
Mar 23, 2021 8.310 8.427 8.192 8.388 92,919 +0.00(+0.00%)
Mar 22, 2021 8.427 8.506 8.192 8.388 60,413 +0.12(+1.42%)
Mar 19, 2021 8.349 8.427 8.231 8.271 54,111 -0.04(-0.47%)
Mar 18, 2021 8.388 8.427 8.231 8.310 90,462 -0.08(-0.93%)
Mar 17, 2021 8.427 8.466 8.153 8.388 137,214 +0.08(+0.94%)
Mar 16, 2021 8.466 8.545 8.310 8.310 77,909 -0.08(-0.93%)
Mar 15, 2021 8.545 8.584 8.349 8.388 192,178 -0.12(-1.38%)
Mar 12, 2021 8.271 8.623 8.035 8.506 458,559 +0.43(+5.34%)
Mar 11, 2021 7.957 8.271 7.918 8.075 178,845 +0.16(+1.98%)
Mar 10, 2021 7.918 8.114 7.820 7.918 96,407 +0.00(+0.00%)
Mar 09, 2021 7.957 8.035 7.839 7.918 113,147 -0.08(-0.98%)
Mar 08, 2021 7.879 8.035 7.643 7.996 103,206 +0.08(+0.99%)
Mar 05, 2021 8.075 8.105 7.800 7.918 186,189 -0.20(-2.42%)
Mar 04, 2021 8.035 8.114 7.839 8.114 123,683 +0.00(+0.00%)
Mar 03, 2021 8.114 8.114 7.957 8.114 35,477 +0.00(+0.00%)
Mar 02, 2021 8.075 8.114 7.839 8.114 48,686 +0.12(+1.47%)
Mar 01, 2021 7.839 8.035 7.839 7.996 67,052 +0.08(+0.99%)
Feb 26, 2021 8.035 8.098 7.800 7.918 342,886 -0.20(-2.42%)
Feb 25, 2021 8.114 8.114 7.839 8.114 86,669 +0.08(+0.98%)
Feb 24, 2021 7.839 8.114 7.800 8.035 141,861 +0.20(+2.50%)
Feb 23, 2021 7.839 7.918 7.683 7.839 85,158 -0.12(-1.48%)
Feb 22, 2021 7.839 7.996 7.839 7.957 72,641 +0.08(+1.00%)
Feb 19, 2021 8.271 8.349 7.839 7.879 101,054 +1.92(+32.24%)
Feb 18, 2021 6.042 6.042 5.874 5.958 131,583 -0.08(-1.40%)
Feb 17, 2021 5.902 6.070 5.733 6.042 190,188 +0.17(+2.87%)
Feb 16, 2021 5.761 6.014 5.677 5.874 190,805 +0.17(+2.96%)
Feb 12, 2021 5.789 5.789 5.593 5.705 223,425 -0.20(-3.33%)
Feb 11, 2021 5.958 6.042 5.593 5.902 1,185,242 +0.28(+5.00%)
Feb 10, 2021 5.649 5.761 5.564 5.621 87,246 +0.00(+0.00%)
Feb 09, 2021 5.593 5.643 5.564 5.621 42,073 +0.00(+0.00%)
Feb 08, 2021 5.649 5.705 5.536 5.621 96,204 +0.03(+0.50%)
Feb 05, 2021 5.593 5.649 5.550 5.593 113,189 -0.03(-0.50%)
Feb 04, 2021 5.621 5.649 5.564 5.621 67,554 +0.00(+0.00%)
Feb 03, 2021 5.621 5.621 5.519 5.621 99,967 +0.03(+0.50%)
Feb 02, 2021 5.621 5.649 5.511 5.593 66,412 +0.03(+0.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.