Skip to main content

Portman Ridge Finance Corp (NQ: PTMN )

19.27 -0.07 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 16.55 16.95 16.23 16.60 40,295 +0.22(+1.32%)
May 30, 2023 16.43 16.59 16.25 16.38 29,443 -0.19(-1.15%)
May 26, 2023 16.48 16.58 16.21 16.57 30,357 +0.25(+1.54%)
May 25, 2023 16.36 16.59 16.22 16.32 23,679 +0.02(+0.11%)
May 24, 2023 16.68 16.80 16.18 16.30 37,615 -0.38(-2.28%)
May 23, 2023 17.17 17.19 16.68 16.68 27,243 -0.67(-3.88%)
May 22, 2023 17.40 17.66 17.13 17.36 22,215 -0.14(-0.79%)
May 19, 2023 17.63 17.81 17.00 17.50 30,778 -0.15(-0.83%)
May 18, 2023 17.51 17.73 17.07 17.64 60,994 +0.14(+0.81%)
May 17, 2023 17.17 17.56 17.02 17.50 34,336 +0.40(+2.32%)
May 16, 2023 17.18 17.48 17.00 17.10 34,493 +0.13(+0.76%)
May 15, 2023 16.85 17.10 16.85 16.97 16,352 -0.23(-1.36%)
May 12, 2023 16.55 17.23 16.55 17.21 19,924 +0.65(+3.94%)
May 11, 2023 16.84 16.84 16.33 16.56 18,929 +0.28(+1.69%)
May 10, 2023 16.22 16.39 16.11 16.28 9,813 +0.09(+0.57%)
May 09, 2023 15.74 16.20 15.74 16.19 5,998 +0.29(+1.84%)
May 08, 2023 16.25 16.63 15.05 15.90 38,409 -0.23(-1.40%)
May 05, 2023 16.11 16.56 16.07 16.12 9,245 +0.15(+0.94%)
May 04, 2023 16.34 16.43 15.97 15.97 17,946 -0.36(-2.20%)
May 03, 2023 16.73 16.87 16.32 16.33 14,018 -0.36(-2.15%)
May 02, 2023 17.07 17.07 16.69 16.69 25,675 -0.26(-1.53%)
May 01, 2023 16.92 17.08 16.89 16.95 16,268 -0.03(-0.20%)
Apr 28, 2023 16.96 17.31 16.96 16.98 8,934 -0.02(-0.15%)
Apr 27, 2023 17.08 17.33 16.97 17.01 11,152 +0.01(+0.05%)
Apr 26, 2023 17.23 17.38 16.93 17.00 4,976 -0.01(-0.05%)
Apr 25, 2023 17.07 17.13 16.93 17.01 7,456 -0.08(-0.44%)
Apr 24, 2023 17.23 17.53 17.07 17.08 9,200 -0.03(-0.20%)
Apr 21, 2023 17.23 17.24 17.11 17.12 12,199 -0.13(-0.73%)
Apr 20, 2023 17.32 17.35 17.23 17.24 4,612 -0.06(-0.34%)
Apr 19, 2023 17.18 17.58 17.18 17.30 7,320 +0.16(+0.93%)
Apr 18, 2023 17.18 17.18 17.09 17.14 7,389 -0.08(-0.49%)
Apr 17, 2023 17.12 17.31 17.07 17.23 13,430 +0.01(+0.05%)
Apr 14, 2023 17.25 17.43 17.10 17.22 15,598 +0.02(+0.10%)
Apr 13, 2023 17.17 17.23 17.15 17.20 7,436 +0.12(+0.69%)
Apr 12, 2023 17.22 17.30 17.06 17.08 9,160 +0.01(+0.05%)
Apr 11, 2023 17.30 17.30 17.06 17.07 21,859 -0.08(-0.49%)
Apr 10, 2023 16.97 17.30 16.97 17.16 12,815 +0.12(+0.69%)
Apr 06, 2023 17.10 17.13 17.04 17.04 5,913 -0.14(-0.83%)
Apr 05, 2023 17.04 17.18 17.02 17.18 12,751 -0.01(-0.05%)
Apr 04, 2023 17.28 17.28 17.06 17.19 20,046 +0.05(+0.29%)
Apr 03, 2023 17.17 17.53 17.07 17.14 33,604 -0.09(-0.53%)
Mar 31, 2023 17.29 17.44 17.14 17.23 32,158 +0.08(+0.49%)
Mar 30, 2023 17.12 17.23 16.97 17.15 29,865 +0.04(+0.24%)
Mar 29, 2023 17.30 17.31 17.00 17.11 22,238 -0.20(-1.18%)
Mar 28, 2023 17.49 17.49 17.07 17.31 15,925 -0.06(-0.36%)
Mar 27, 2023 17.35 17.62 17.32 17.38 31,303 +0.03(+0.14%)
Mar 24, 2023 17.20 17.37 17.14 17.35 10,655 -0.02(-0.10%)
Mar 23, 2023 17.33 17.37 17.23 17.37 9,664 +0.18(+1.02%)
Mar 22, 2023 17.02 17.35 16.98 17.19 11,420 +0.23(+1.38%)
Mar 21, 2023 17.53 17.53 16.85 16.96 22,618 -0.14(-0.83%)
Mar 20, 2023 17.33 17.49 17.07 17.10 23,524 -0.13(-0.73%)
Mar 17, 2023 17.39 17.80 17.04 17.23 48,965 -0.38(-2.18%)
Mar 16, 2023 17.16 17.71 17.05 17.61 35,734 +0.43(+2.50%)
Mar 15, 2023 17.36 17.46 17.05 17.18 24,276 -0.37(-2.12%)
Mar 14, 2023 17.32 17.71 17.32 17.55 21,266 +0.49(+2.85%)
Mar 13, 2023 17.68 17.68 16.61 17.07 37,481 -0.71(-4.01%)
Mar 10, 2023 19.21 19.21 17.71 17.78 51,356 -0.87(-4.69%)
Mar 09, 2023 18.95 18.95 18.65 18.65 20,641 -0.29(-1.54%)
Mar 08, 2023 18.87 18.95 18.79 18.95 34,444 +0.10(+0.52%)
Mar 07, 2023 18.79 18.87 18.71 18.85 12,933 +0.02(+0.09%)
Mar 06, 2023 18.60 18.83 18.60 18.83 15,855 +0.03(+0.17%)
Mar 03, 2023 18.47 18.82 18.47 18.80 23,391 +0.33(+1.80%)
Mar 02, 2023 18.75 18.75 18.47 18.47 7,572 -0.12(-0.65%)
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.