Skip to main content

Portman Ridge Finance Corp (NQ: PTMN )

19.15 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 17.67 18.05 17.66 17.95 201,209 +0.28(+1.56%)
Dec 30, 2021 17.54 17.68 17.51 17.67 43,096 +0.13(+0.74%)
Dec 29, 2021 17.68 17.76 17.43 17.54 43,816 -0.07(-0.37%)
Dec 28, 2021 17.49 17.79 17.49 17.61 26,890 +0.07(+0.41%)
Dec 27, 2021 17.65 17.69 17.44 17.54 40,323 -0.04(-0.25%)
Dec 23, 2021 17.58 17.75 17.47 17.58 28,010 +0.09(+0.54%)
Dec 22, 2021 17.54 17.60 17.46 17.48 25,492 +0.00(+0.00%)
Dec 21, 2021 17.62 17.62 17.44 17.48 50,487 -0.09(-0.54%)
Dec 20, 2021 17.49 17.59 17.40 17.58 72,705 -0.04(-0.21%)
Dec 17, 2021 17.72 17.89 17.56 17.62 56,615 -0.04(-0.25%)
Dec 16, 2021 17.62 17.77 17.59 17.66 40,763 -0.04(-0.21%)
Dec 15, 2021 17.61 17.80 17.56 17.70 98,808 +0.04(+0.25%)
Dec 14, 2021 17.67 17.83 17.61 17.65 55,150 -0.07(-0.37%)
Dec 13, 2021 17.76 17.76 17.58 17.72 47,095 -0.04(-0.20%)
Dec 10, 2021 17.69 17.75 17.62 17.75 47,749 +0.05(+0.29%)
Dec 09, 2021 17.69 17.73 17.65 17.70 39,498 +0.01(+0.08%)
Dec 08, 2021 17.72 17.76 17.69 17.69 44,987 -0.06(-0.33%)
Dec 07, 2021 17.93 17.93 17.72 17.75 36,280 +0.01(+0.04%)
Dec 06, 2021 17.83 17.83 17.62 17.74 161,159 -0.09(-0.53%)
Dec 03, 2021 17.78 17.83 17.62 17.83 73,504 +0.04(+0.20%)
Dec 02, 2021 18.05 18.05 17.73 17.80 74,202 -0.07(-0.41%)
Dec 01, 2021 18.12 18.52 17.66 17.87 75,937 -0.05(-0.28%)
Nov 30, 2021 17.80 17.98 17.62 17.92 182,208 +0.16(+0.90%)
Nov 29, 2021 17.78 17.84 17.51 17.76 150,181 -0.09(-0.53%)
Nov 26, 2021 17.47 17.85 17.43 17.85 54,717 +0.05(+0.29%)
Nov 24, 2021 17.76 17.96 17.62 17.80 31,591 +0.16(+0.90%)
Nov 23, 2021 17.77 17.83 17.64 17.64 29,163 -0.12(-0.69%)
Nov 22, 2021 17.82 17.83 17.65 17.77 35,547 -0.05(-0.28%)
Nov 19, 2021 17.97 17.98 17.74 17.82 34,219 -0.08(-0.45%)
Nov 18, 2021 18.05 17.93 17.85 17.90 38,712 -0.07(-0.36%)
Nov 17, 2021 18.01 18.01 17.78 17.96 116,441 -0.06(-0.32%)
Nov 16, 2021 18.04 18.07 17.94 18.02 226,953 +0.04(+0.24%)
Nov 15, 2021 18.25 18.30 17.89 17.98 74,916 -0.18(-1.00%)
Nov 12, 2021 18.11 18.37 18.08 18.16 48,790 +0.01(+0.08%)
Nov 11, 2021 18.15 18.28 17.93 18.14 51,616 +0.05(+0.27%)
Nov 10, 2021 18.10 18.09 18.09 53,423 -0.06(-0.31%)
Nov 09, 2021 17.97 18.26 17.97 18.15 44,464 +0.15(+0.83%)
Nov 08, 2021 18.05 18.17 17.93 18.00 76,809 +0.04(+0.24%)
Nov 05, 2021 17.59 18.11 17.42 17.96 103,278 +0.66(+3.84%)
Nov 04, 2021 17.13 17.58 17.13 17.30 43,620 +0.13(+0.74%)
Nov 03, 2021 17.38 17.52 17.13 17.17 88,949 -0.21(-1.22%)
Nov 02, 2021 17.47 17.64 17.30 17.38 23,702 -0.02(-0.12%)
Nov 01, 2021 17.47 17.68 17.51 17.40 59,629 -0.11(-0.61%)
Oct 29, 2021 17.44 17.54 17.28 17.51 62,556 +0.04(+0.24%)
Oct 28, 2021 17.32 17.48 17.25 17.47 31,277 +0.23(+1.35%)
Oct 27, 2021 17.28 17.47 17.23 17.23 26,309 -0.03(-0.16%)
Oct 26, 2021 17.29 17.25 17.26 19,310 +0.00(+0.00%)
Oct 25, 2021 17.20 17.42 17.20 17.26 48,205 +0.06(+0.33%)
Oct 22, 2021 17.20 17.30 17.20 17.20 25,997 +0.00(+0.00%)
Oct 21, 2021 17.27 17.33 17.20 17.20 18,449 -0.03(-0.16%)
Oct 20, 2021 17.30 17.30 17.14 17.23 27,840 +0.04(+0.25%)
Oct 19, 2021 17.34 17.41 16.91 17.19 67,992 -0.08(-0.49%)
Oct 18, 2021 17.25 17.33 17.25 17.27 52,241 +0.01(+0.04%)
Oct 15, 2021 17.25 17.34 17.22 17.27 29,895 +0.06(+0.33%)
Oct 14, 2021 17.33 17.33 17.12 17.21 24,198 +0.02(+0.12%)
Oct 13, 2021 17.20 17.31 17.11 17.19 26,275 -0.02(-0.12%)
Oct 12, 2021 17.36 17.37 17.13 17.21 31,399 -0.11(-0.65%)
Oct 11, 2021 17.22 17.45 17.21 17.32 54,866 +0.04(+0.20%)
Oct 08, 2021 16.98 17.50 16.92 17.29 64,350 +0.31(+1.83%)
Oct 07, 2021 17.14 17.20 16.91 16.98 186,690 -0.13(-0.79%)
Oct 06, 2021 17.13 17.13 16.98 17.11 24,245 +0.02(+0.12%)
Oct 05, 2021 17.07 17.15 17.07 17.09 16,008 +0.04(+0.21%)
Oct 04, 2021 17.22 17.28 16.98 17.06 33,514 -0.15(-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.