Portman Ridge Finance Corp (NQ: PTMN )

24.55 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2021 24.89 24.89 24.46 24.55 53,790 -0.10(-0.41%)
Dec 01, 2021 25.00 25.55 24.37 24.65 55,048 -0.07(-0.28%)
Nov 30, 2021 24.55 24.80 24.31 24.72 132,085 +0.22(+0.90%)
Nov 29, 2021 24.53 24.61 24.15 24.50 108,868 -0.13(-0.53%)
Nov 26, 2021 24.10 24.63 24.05 24.63 39,665 +0.07(+0.29%)
Nov 24, 2021 24.50 24.77 24.30 24.56 22,901 +0.22(+0.90%)
Nov 23, 2021 24.51 24.59 24.34 24.34 21,141 -0.17(-0.69%)
Nov 22, 2021 24.58 24.60 24.35 24.51 25,769 -0.07(-0.28%)
Nov 19, 2021 24.79 24.80 24.47 24.58 24,806 -0.11(-0.45%)
Nov 18, 2021 24.90 24.73 24.63 24.69 28,063 -0.09(-0.36%)
Nov 17, 2021 24.85 24.85 24.53 24.78 84,410 -0.08(-0.32%)
Nov 16, 2021 24.89 24.93 24.75 24.86 164,521 +0.06(+0.24%)
Nov 15, 2021 25.18 25.24 24.68 24.80 54,308 -0.25(-1.00%)
Nov 12, 2021 24.98 25.34 24.95 25.05 35,369 -0.60(-2.34%)
Nov 11, 2021 25.66 25.84 25.35 25.65 36,513 +0.07(+0.27%)
Nov 10, 2021 25.59 25.58 25.58 37,791 -0.08(-0.31%)
Nov 09, 2021 25.40 25.81 25.40 25.66 31,454 +0.21(+0.83%)
Nov 08, 2021 25.52 25.68 25.35 25.45 54,334 +0.06(+0.24%)
Nov 05, 2021 24.86 25.60 24.63 25.39 73,058 +0.94(+3.84%)
Nov 04, 2021 24.22 24.85 24.22 24.45 30,857 +0.18(+0.74%)
Nov 03, 2021 24.57 24.76 24.22 24.27 62,922 -0.30(-1.22%)
Nov 02, 2021 24.70 24.93 24.45 24.57 16,767 -0.03(-0.12%)
Nov 01, 2021 24.70 25.00 24.75 24.60 42,181 -0.15(-0.61%)
Oct 29, 2021 24.65 24.80 24.43 24.75 44,252 +0.06(+0.24%)
Oct 28, 2021 24.49 24.71 24.39 24.69 22,125 +0.33(+1.35%)
Oct 27, 2021 24.43 24.70 24.36 24.36 18,611 -0.04(-0.16%)
Oct 26, 2021 24.44 24.38 24.40 13,660 +0.00(+0.00%)
Oct 25, 2021 24.31 24.63 24.31 24.40 34,100 +0.08(+0.33%)
Oct 22, 2021 24.32 24.46 24.31 24.32 18,390 +0.00(+0.00%)
Oct 21, 2021 24.41 24.50 24.31 24.32 13,051 -0.04(-0.16%)
Oct 20, 2021 24.45 24.45 24.23 24.36 19,694 +0.06(+0.25%)
Oct 19, 2021 24.51 24.61 23.90 24.30 48,097 -0.12(-0.49%)
Oct 18, 2021 24.39 24.50 24.38 24.42 36,955 +0.01(+0.04%)
Oct 15, 2021 24.38 24.51 24.35 24.41 21,148 +0.08(+0.33%)
Oct 14, 2021 24.50 24.50 24.20 24.33 17,118 +0.03(+0.12%)
Oct 13, 2021 24.32 24.47 24.19 24.30 18,587 -0.03(-0.12%)
Oct 12, 2021 24.54 24.55 24.22 24.33 22,212 -0.16(-0.65%)
Oct 11, 2021 24.34 24.67 24.33 24.49 38,812 +0.05(+0.20%)
Oct 08, 2021 24.00 24.74 23.92 24.44 45,521 +0.44(+1.83%)
Oct 07, 2021 24.23 24.31 23.91 24.00 132,063 -0.19(-0.79%)
Oct 06, 2021 24.21 24.22 24.01 24.19 17,151 +0.03(+0.12%)
Oct 05, 2021 24.13 24.25 24.13 24.16 11,324 +0.05(+0.21%)
Oct 04, 2021 24.34 24.43 24.00 24.11 23,708 -0.21(-0.86%)
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.