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

Portman Ridge Finance Corp (NQ: PTMN )

19.89 +0.06 (+0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Sep 30, 2020 8.371 8.433 8.246 8.308 6,852 -0.06(-0.75%)
Sep 29, 2020 8.371 8.433 8.246 8.371 14,468 -0.06(-0.74%)
Sep 28, 2020 8.121 8.683 8.058 8.433 40,016 +0.31(+3.85%)
Sep 25, 2020 7.996 8.246 7.996 8.121 20,586 +0.19(+2.36%)
Sep 24, 2020 7.809 8.246 7.809 7.933 107,474 +0.00(+0.00%)
Sep 23, 2020 7.933 8.246 7.871 7.933 40,986 +0.12(+1.60%)
Sep 22, 2020 7.933 8.058 7.809 7.809 21,869 +0.00(+0.00%)
Sep 21, 2020 7.871 7.933 7.746 7.809 31,132 -0.12(-1.57%)
Sep 18, 2020 7.871 7.965 7.871 7.933 18,489 +0.12(+1.60%)
Sep 17, 2020 7.933 7.933 7.809 7.809 13,330 +0.00(+0.00%)
Sep 16, 2020 7.933 8.017 7.809 7.809 13,029 -0.06(-0.79%)
Sep 15, 2020 7.809 8.058 7.684 7.871 19,868 -0.06(-0.79%)
Sep 14, 2020 7.684 7.933 7.684 7.933 17,461 +0.31(+4.10%)
Sep 11, 2020 7.809 7.871 7.559 7.621 16,472 -0.12(-1.61%)
Sep 10, 2020 7.746 7.996 7.684 7.746 50,505 +0.12(+1.64%)
Sep 09, 2020 7.746 7.809 7.559 7.621 18,732 +0.00(+0.00%)
Sep 08, 2020 7.746 7.809 7.496 7.621 32,883 -0.19(-2.40%)
Sep 04, 2020 7.434 7.809 7.371 7.809 50,457 +0.44(+5.93%)
Sep 03, 2020 7.371 7.559 7.371 7.371 31,982 -0.12(-1.67%)
Sep 02, 2020 7.309 7.684 7.309 7.496 40,179 +0.06(+0.84%)
Sep 01, 2020 7.434 7.559 7.246 7.434 34,422 +0.12(+1.71%)
Aug 31, 2020 7.309 7.809 7.294 7.309 122,504 -0.12(-1.68%)
Aug 28, 2020 7.684 7.746 7.246 7.434 40,004 +0.06(+0.85%)
Aug 27, 2020 7.246 7.715 7.194 7.371 86,549 +0.12(+1.72%)
Aug 26, 2020 7.246 7.309 7.121 7.246 60,866 +0.06(+0.87%)
Aug 25, 2020 7.309 7.309 7.121 7.184 43,042 -0.12(-1.71%)
Aug 24, 2020 7.246 7.371 7.184 7.309 24,394 +0.06(+0.86%)
Aug 21, 2020 7.121 7.246 7.059 7.246 23,820 +0.09(+1.31%)
Aug 20, 2020 7.309 7.371 7.121 7.153 38,834 -0.16(-2.14%)
Aug 19, 2020 7.121 7.496 7.121 7.309 55,385 +0.12(+1.74%)
Aug 18, 2020 7.496 7.496 7.121 7.184 44,768 -0.25(-3.36%)
Aug 17, 2020 7.371 7.621 7.184 7.434 57,407 -0.06(-0.83%)
Aug 14, 2020 7.746 7.746 7.246 7.496 73,461 +0.06(+0.84%)
Aug 13, 2020 7.791 7.791 7.315 7.434 152,974 -0.30(-3.85%)
Aug 12, 2020 7.374 7.731 7.315 7.731 56,241 +0.42(+5.69%)
Aug 11, 2020 7.434 7.731 7.255 7.315 77,688 +0.06(+0.82%)
Aug 10, 2020 6.958 7.374 6.839 7.255 77,773 +0.30(+4.27%)
Aug 07, 2020 7.077 7.135 6.780 6.958 52,463 +0.12(+1.74%)
Aug 06, 2020 6.661 7.017 6.542 6.839 144,917 +0.42(+6.48%)
Aug 05, 2020 6.423 6.482 6.244 6.423 21,790 +0.00(+0.00%)
Aug 04, 2020 6.363 6.482 6.304 6.423 25,055 +0.06(+0.93%)
Aug 03, 2020 6.304 6.423 6.244 6.363 13,764 +0.12(+1.90%)
Jul 31, 2020 6.363 6.423 6.185 6.244 12,527 -0.06(-0.94%)
Jul 30, 2020 6.482 6.482 6.244 6.304 24,115 -0.18(-2.75%)
Jul 29, 2020 6.423 6.482 6.304 6.482 31,837 +0.12(+1.87%)
Jul 28, 2020 6.363 6.482 6.363 6.363 2,579 +0.00(+0.00%)
Jul 27, 2020 6.363 6.423 6.244 6.363 10,702 +0.06(+0.94%)
Jul 24, 2020 6.363 6.482 6.304 6.304 6,658 -0.18(-2.75%)
Jul 23, 2020 6.482 6.601 6.363 6.482 12,707 +0.00(+0.00%)
Jul 22, 2020 6.482 6.542 6.304 6.482 9,907 +0.00(+0.00%)
Jul 21, 2020 6.482 6.542 6.423 6.482 10,039 +0.00(+0.00%)
Jul 20, 2020 6.482 6.542 6.423 6.482 14,734 -0.03(-0.46%)
Jul 17, 2020 6.661 6.661 6.423 6.512 14,629 -0.15(-2.23%)
Jul 16, 2020 6.601 6.720 6.482 6.661 60,427 +0.06(+0.90%)
Jul 15, 2020 6.720 6.720 6.554 6.601 13,014 +0.00(+0.00%)
Jul 14, 2020 6.661 6.661 6.423 6.601 44,928 -0.06(-0.89%)
Jul 13, 2020 6.542 6.661 6.423 6.661 42,040 +0.24(+3.70%)
Jul 10, 2020 6.482 6.542 6.303 6.423 11,669 -0.06(-0.92%)
Jul 09, 2020 6.423 6.542 6.244 6.482 18,315 +0.09(+1.40%)
Jul 08, 2020 6.482 6.601 6.304 6.393 26,111 -0.09(-1.38%)
Jul 07, 2020 6.720 6.720 6.363 6.482 20,594 -0.24(-3.54%)
Jul 06, 2020 6.661 6.899 6.482 6.720 54,345 +0.24(+3.67%)
Jul 02, 2020 6.542 6.660 6.482 6.482 7,953 +0.03(+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.