Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Portman Ridge Finance Corp (NQ: PTMN )

19.50 -0.09 (-0.46%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 7.077 7.731 6.958 7.731 33,075 +0.65(+9.24%)
May 28, 2020 7.136 7.255 6.780 7.077 35,096 -0.06(-0.83%)
May 27, 2020 7.017 7.136 6.928 7.136 37,976 +0.30(+4.35%)
May 26, 2020 6.899 7.017 6.839 6.839 17,549 +0.00(+0.00%)
May 22, 2020 6.958 7.017 6.661 6.839 13,469 -0.06(-0.86%)
May 21, 2020 7.017 7.017 6.899 6.899 6,684 -0.06(-0.85%)
May 20, 2020 6.839 7.017 6.661 6.958 18,436 +0.18(+2.63%)
May 19, 2020 6.661 7.017 6.661 6.780 24,689 +0.06(+0.88%)
May 18, 2020 6.542 6.839 6.542 6.720 36,735 +0.18(+2.73%)
May 15, 2020 6.185 6.542 6.127 6.542 24,230 +0.36(+5.77%)
May 14, 2020 6.185 6.304 6.006 6.185 11,719 -0.06(-0.95%)
May 13, 2020 6.185 6.304 6.066 6.244 28,443 +0.00(+0.00%)
May 12, 2020 6.244 6.423 6.185 6.244 25,569 -0.12(-1.87%)
May 11, 2020 6.423 6.542 6.244 6.363 17,133 -0.12(-1.83%)
May 08, 2020 6.661 6.723 6.482 6.482 32,436 -0.18(-2.68%)
May 07, 2020 6.423 7.255 6.244 6.661 133,942 +0.06(+0.90%)
May 06, 2020 6.006 6.661 5.888 6.601 68,444 +0.36(+5.71%)
May 05, 2020 6.694 6.863 5.851 6.244 141,827 -0.28(-4.31%)
May 04, 2020 5.907 6.694 5.907 6.526 109,483 +0.68(+11.54%)
May 01, 2020 5.907 6.046 5.851 5.851 20,175 -0.06(-0.95%)
Apr 30, 2020 6.188 6.188 5.738 5.907 63,210 -0.06(-0.94%)
Apr 29, 2020 5.682 6.132 5.626 5.963 46,404 +0.36(+6.41%)
Apr 28, 2020 5.626 5.851 5.457 5.604 44,915 +0.09(+1.64%)
Apr 27, 2020 5.626 5.738 5.513 5.513 34,653 +0.00(+0.00%)
Apr 24, 2020 5.738 5.738 5.457 5.513 12,318 -0.03(-0.51%)
Apr 23, 2020 5.513 5.681 5.513 5.541 16,234 +0.06(+1.03%)
Apr 22, 2020 5.513 5.749 5.105 5.485 21,388 -0.08(-1.48%)
Apr 21, 2020 5.569 5.794 5.344 5.567 14,631 -0.00(-0.04%)
Apr 20, 2020 5.794 5.851 5.457 5.569 20,458 -0.23(-3.88%)
Apr 17, 2020 5.794 6.132 5.626 5.794 10,630 +0.11(+1.98%)
Apr 16, 2020 6.374 6.374 5.536 5.682 26,356 -0.34(-5.61%)
Apr 15, 2020 6.638 6.638 5.907 6.019 57,839 -0.68(-10.08%)
Apr 14, 2020 6.751 6.919 6.694 6.694 14,393 +0.17(+2.59%)
Apr 13, 2020 6.919 6.919 6.301 6.526 29,582 -0.39(-5.69%)
Apr 09, 2020 6.301 6.919 6.301 6.919 59,176 +0.90(+14.95%)
Apr 08, 2020 5.119 6.301 5.063 6.019 51,533 +1.07(+21.59%)
Apr 07, 2020 5.063 5.232 4.950 4.950 38,404 +0.06(+1.14%)
Apr 06, 2020 4.894 5.175 4.894 4.895 17,037 +0.20(+4.20%)
Apr 03, 2020 4.838 4.950 4.613 4.697 23,873 -0.08(-1.76%)
Apr 02, 2020 4.894 5.006 4.669 4.782 13,491 +0.08(+1.80%)
Apr 01, 2020 5.175 5.277 4.500 4.697 46,270 -0.57(-10.78%)
Mar 31, 2020 5.119 5.344 5.069 5.265 14,553 +0.36(+7.30%)
Mar 30, 2020 5.412 5.907 4.461 4.907 55,020 -0.27(-5.20%)
Mar 27, 2020 5.344 6.019 5.063 5.175 88,525 -0.21(-3.89%)
Mar 26, 2020 5.794 6.301 5.385 5.385 85,169 -0.24(-4.28%)
Mar 25, 2020 5.175 6.413 4.500 5.626 91,662 +0.68(+13.64%)
Mar 24, 2020 5.344 5.569 4.782 4.950 49,485 +0.73(+17.33%)
Mar 23, 2020 5.063 5.626 4.219 4.219 76,407 +0.00(+0.00%)
Mar 20, 2020 5.063 6.019 4.219 4.219 205,651 -1.03(-19.55%)
Mar 19, 2020 4.500 5.963 4.500 5.245 88,869 +1.03(+24.31%)
Mar 18, 2020 5.963 6.751 4.219 4.219 89,461 -1.74(-29.25%)
Mar 17, 2020 6.413 6.843 5.963 5.963 56,578 -0.62(-9.40%)
Mar 16, 2020 8.045 8.045 5.963 6.582 62,972 -1.74(-20.95%)
Mar 13, 2020 7.257 8.551 7.088 8.326 57,523 -0.25(-2.94%)
Mar 12, 2020 8.663 9.788 7.960 8.579 111,280 -0.93(-9.76%)
Mar 11, 2020 9.732 9.818 9.282 9.507 30,619 -0.23(-2.31%)
Mar 10, 2020 10.69 10.86 9.676 9.732 30,222 -0.51(-4.95%)
Mar 09, 2020 11.25 11.25 10.01 10.24 65,009 -1.35(-11.65%)
Mar 06, 2020 11.25 11.87 11.25 11.59 40,867 -0.51(-4.19%)
Mar 05, 2020 11.98 12.25 11.87 12.09 28,550 -0.34(-2.71%)
Mar 04, 2020 12.43 12.49 11.93 12.43 6,499 +0.22(+1.84%)
Mar 03, 2020 12.43 12.65 11.98 12.21 6,894 +0.06(+0.46%)
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.