Portman Ridge Finance Corp (NQ: PTMN )

18.40 -0.06 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 9.246 9.521 9.049 9.364 113,845 +0.20(+2.15%)
Apr 29, 2021 9.285 9.324 9.049 9.167 54,466 +0.00(+0.00%)
Apr 28, 2021 9.324 9.324 8.970 9.167 84,129 -0.12(-1.27%)
Apr 27, 2021 9.600 9.600 9.088 9.285 107,585 -0.16(-1.67%)
Apr 26, 2021 9.600 9.600 9.285 9.442 112,484 +0.04(+0.42%)
Apr 23, 2021 9.324 9.403 9.128 9.403 94,858 +0.12(+1.27%)
Apr 22, 2021 9.324 9.442 9.167 9.285 68,682 -0.04(-0.42%)
Apr 21, 2021 9.324 9.442 9.285 9.324 47,051 -0.08(-0.84%)
Apr 20, 2021 9.285 9.442 9.246 9.403 48,070 +0.12(+1.27%)
Apr 19, 2021 9.442 9.521 9.088 9.285 92,883 -0.12(-1.26%)
Apr 16, 2021 9.521 9.521 9.285 9.403 65,170 -0.12(-1.24%)
Apr 15, 2021 9.560 9.560 9.364 9.521 57,110 +0.00(+0.00%)
Apr 14, 2021 9.600 9.639 9.324 9.521 97,033 +0.00(+0.00%)
Apr 13, 2021 9.403 9.600 9.403 9.521 89,929 +0.12(+1.26%)
Apr 12, 2021 9.442 9.639 9.285 9.403 226,566 +0.16(+1.70%)
Apr 09, 2021 9.324 9.600 9.167 9.246 168,340 -0.08(-0.84%)
Apr 08, 2021 9.285 9.364 9.049 9.324 207,804 +0.12(+1.28%)
Apr 07, 2021 8.695 9.324 8.695 9.206 140,830 +0.35(+4.00%)
Apr 06, 2021 8.852 8.892 8.695 8.852 78,505 +0.12(+1.35%)
Apr 05, 2021 8.498 8.813 8.498 8.734 102,362 +0.20(+2.30%)
Apr 01, 2021 8.577 8.577 8.459 8.537 34,288 +0.04(+0.46%)
Mar 31, 2021 8.498 8.537 8.380 8.498 105,624 +0.08(+0.93%)
Mar 30, 2021 8.577 8.577 8.380 8.419 56,007 -0.08(-0.93%)
Mar 29, 2021 8.537 8.655 8.301 8.498 61,561 +0.00(+0.00%)
Mar 26, 2021 8.616 8.655 8.419 8.498 93,333 -0.04(-0.46%)
Mar 25, 2021 8.341 8.616 8.223 8.537 129,099 +0.24(+2.84%)
Mar 24, 2021 8.419 8.459 8.105 8.301 118,402 -0.12(-1.40%)
Mar 23, 2021 8.341 8.459 8.223 8.419 92,573 +0.00(+0.00%)
Mar 22, 2021 8.459 8.537 8.223 8.419 60,188 +0.12(+1.42%)
Mar 19, 2021 8.380 8.459 8.262 8.301 53,910 -0.04(-0.47%)
Mar 18, 2021 8.419 8.459 8.262 8.341 90,126 -0.08(-0.93%)
Mar 17, 2021 8.459 8.498 8.183 8.419 136,704 +0.08(+0.94%)
Mar 16, 2021 8.498 8.577 8.341 8.341 77,619 -0.08(-0.93%)
Mar 15, 2021 8.577 8.616 8.380 8.419 191,464 -0.12(-1.38%)
Mar 12, 2021 8.301 8.655 8.065 8.537 456,854 +0.43(+5.34%)
Mar 11, 2021 7.987 8.301 7.947 8.105 178,180 +0.16(+1.98%)
Mar 10, 2021 7.947 8.144 7.849 7.947 96,049 +0.00(+0.00%)
Mar 09, 2021 7.987 8.065 7.869 7.947 112,727 -0.08(-0.98%)
Mar 08, 2021 7.908 8.065 7.672 8.026 102,822 +0.08(+0.99%)
Mar 05, 2021 8.105 8.135 7.829 7.947 185,497 -0.20(-2.42%)
Mar 04, 2021 8.065 8.144 7.869 8.144 123,223 +0.00(+0.00%)
Mar 03, 2021 8.144 8.144 7.987 8.144 35,345 +0.00(+0.00%)
Mar 02, 2021 8.105 8.144 7.869 8.144 48,505 +0.12(+1.47%)
Mar 01, 2021 7.869 8.065 7.869 8.026 66,803 +0.08(+0.99%)
Feb 26, 2021 8.065 8.128 7.829 7.947 341,611 -0.20(-2.42%)
Feb 25, 2021 8.144 8.144 7.869 8.144 86,347 +0.08(+0.98%)
Feb 24, 2021 7.869 8.144 7.829 8.065 141,334 +0.20(+2.50%)
Feb 23, 2021 7.869 7.947 7.711 7.869 84,841 -0.12(-1.48%)
Feb 22, 2021 7.869 8.026 7.869 7.987 72,371 +0.08(+1.00%)
Feb 19, 2021 8.301 8.380 7.869 7.908 100,678 +1.93(+32.24%)
Feb 18, 2021 6.065 6.065 5.896 5.980 131,094 -0.08(-1.40%)
Feb 17, 2021 5.924 6.093 5.754 6.065 189,481 +0.17(+2.87%)
Feb 16, 2021 5.783 6.037 5.698 5.896 190,095 +0.17(+2.96%)
Feb 12, 2021 5.811 5.811 5.613 5.726 222,595 -0.20(-3.33%)
Feb 11, 2021 5.980 6.065 5.613 5.924 1,180,837 +0.28(+5.00%)
Feb 10, 2021 5.670 5.783 5.585 5.642 86,922 +0.00(+0.00%)
Feb 09, 2021 5.613 5.664 5.585 5.642 41,917 +0.00(+0.00%)
Feb 08, 2021 5.670 5.726 5.557 5.642 95,846 +0.03(+0.50%)
Feb 05, 2021 5.613 5.670 5.571 5.613 112,768 -0.03(-0.50%)
Feb 04, 2021 5.642 5.670 5.585 5.642 67,302 +0.00(+0.00%)
Feb 03, 2021 5.642 5.642 5.540 5.642 99,596 +0.03(+0.50%)
Feb 02, 2021 5.642 5.670 5.532 5.613 66,165 +0.03(+0.51%)
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.