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

Portman Ridge Finance Corp (NQ: PTMN )

19.39 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
Oct 30, 2020 8.445 8.511 8.233 8.249 49,810 -0.20(-2.33%)
Oct 29, 2020 8.314 8.511 8.183 8.445 39,485 +0.20(+2.38%)
Oct 28, 2020 8.707 8.707 8.183 8.249 108,446 -0.26(-3.08%)
Oct 27, 2020 8.773 8.838 8.445 8.511 30,631 -0.20(-2.26%)
Oct 26, 2020 8.904 9.198 8.707 8.707 18,679 -0.39(-4.32%)
Oct 23, 2020 9.035 9.100 8.904 9.100 15,137 +0.20(+2.21%)
Oct 22, 2020 8.778 9.092 8.716 8.904 41,602 +0.19(+2.16%)
Oct 21, 2020 8.716 8.904 8.716 8.716 25,585 -0.19(-2.11%)
Oct 20, 2020 8.527 8.904 8.465 8.904 49,246 +0.50(+5.97%)
Oct 19, 2020 8.590 8.716 8.339 8.402 57,001 -0.06(-0.74%)
Oct 16, 2020 8.527 8.590 8.465 8.465 10,892 -0.13(-1.46%)
Oct 15, 2020 8.527 8.590 8.465 8.590 10,660 +0.13(+1.48%)
Oct 14, 2020 8.465 8.590 8.402 8.465 15,587 +0.00(+0.00%)
Oct 13, 2020 8.527 8.578 8.402 8.465 5,778 +0.00(+0.00%)
Oct 12, 2020 8.465 8.653 8.402 8.465 5,445 -0.19(-2.17%)
Oct 09, 2020 8.465 8.653 8.402 8.653 10,956 +0.31(+3.76%)
Oct 08, 2020 8.465 8.527 8.339 8.339 18,078 -0.13(-1.48%)
Oct 07, 2020 8.465 8.465 8.339 8.465 16,901 +0.06(+0.75%)
Oct 06, 2020 8.590 8.590 8.402 8.402 26,684 -0.13(-1.47%)
Oct 05, 2020 8.465 8.653 8.339 8.527 80,725 +0.13(+1.49%)
Oct 02, 2020 8.277 8.465 8.214 8.402 20,876 +0.13(+1.52%)
Oct 01, 2020 8.277 8.339 8.214 8.277 18,660 -0.06(-0.75%)
Sep 30, 2020 8.402 8.465 8.277 8.339 6,826 -0.06(-0.75%)
Sep 29, 2020 8.402 8.465 8.277 8.402 14,415 -0.06(-0.74%)
Sep 28, 2020 8.151 8.716 8.088 8.465 39,868 +0.31(+3.85%)
Sep 25, 2020 8.026 8.277 8.026 8.151 20,509 +0.19(+2.36%)
Sep 24, 2020 7.838 8.277 7.838 7.963 107,074 +0.00(+0.00%)
Sep 23, 2020 7.963 8.277 7.900 7.963 40,833 +0.13(+1.60%)
Sep 22, 2020 7.963 8.088 7.838 7.838 21,788 +0.00(+0.00%)
Sep 21, 2020 7.900 7.963 7.775 7.838 31,016 -0.13(-1.57%)
Sep 18, 2020 7.900 7.994 7.900 7.963 18,420 +0.13(+1.60%)
Sep 17, 2020 7.963 7.963 7.838 7.838 13,280 +0.00(+0.00%)
Sep 16, 2020 7.963 8.047 7.838 7.838 12,980 -0.06(-0.79%)
Sep 15, 2020 7.838 8.088 7.712 7.900 19,794 -0.06(-0.79%)
Sep 14, 2020 7.712 7.963 7.712 7.963 17,396 +0.31(+4.10%)
Sep 11, 2020 7.838 7.900 7.587 7.650 16,411 -0.13(-1.61%)
Sep 10, 2020 7.775 8.026 7.712 7.775 50,318 +0.13(+1.64%)
Sep 09, 2020 7.775 7.838 7.587 7.650 18,662 +0.00(+0.00%)
Sep 08, 2020 7.775 7.838 7.524 7.650 32,761 -0.19(-2.40%)
Sep 04, 2020 7.461 7.838 7.399 7.838 50,269 +0.44(+5.93%)
Sep 03, 2020 7.399 7.587 7.399 7.399 31,863 -0.13(-1.67%)
Sep 02, 2020 7.336 7.712 7.336 7.524 40,030 +0.06(+0.84%)
Sep 01, 2020 7.461 7.587 7.273 7.461 34,294 +0.13(+1.71%)
Aug 31, 2020 7.336 7.838 7.322 7.336 122,049 -0.13(-1.68%)
Aug 28, 2020 7.712 7.775 7.273 7.461 39,855 +0.06(+0.85%)
Aug 27, 2020 7.273 7.744 7.221 7.399 86,227 +0.13(+1.72%)
Aug 26, 2020 7.273 7.336 7.148 7.273 60,640 +0.06(+0.87%)
Aug 25, 2020 7.336 7.336 7.148 7.211 42,882 -0.13(-1.71%)
Aug 24, 2020 7.273 7.399 7.211 7.336 24,303 +0.06(+0.86%)
Aug 21, 2020 7.148 7.273 7.085 7.273 23,731 +0.09(+1.31%)
Aug 20, 2020 7.336 7.399 7.148 7.179 38,690 -0.16(-2.14%)
Aug 19, 2020 7.148 7.524 7.148 7.336 55,179 +0.13(+1.74%)
Aug 18, 2020 7.524 7.524 7.148 7.211 44,602 -0.25(-3.36%)
Aug 17, 2020 7.399 7.650 7.211 7.461 57,193 -0.06(-0.83%)
Aug 14, 2020 7.775 7.775 7.273 7.524 73,188 +0.06(+0.84%)
Aug 13, 2020 7.820 7.820 7.342 7.461 152,406 -0.30(-3.85%)
Aug 12, 2020 7.402 7.760 7.342 7.760 56,032 +0.42(+5.69%)
Aug 11, 2020 7.461 7.760 7.282 7.342 77,400 +0.06(+0.82%)
Aug 10, 2020 6.984 7.402 6.865 7.282 77,484 +0.30(+4.27%)
Aug 07, 2020 7.103 7.162 6.805 6.984 52,268 +0.12(+1.74%)
Aug 06, 2020 6.685 7.044 6.566 6.865 144,378 +0.42(+6.48%)
Aug 05, 2020 6.447 6.506 6.268 6.447 21,709 +0.00(+0.00%)
Aug 04, 2020 6.387 6.506 6.327 6.447 24,962 +0.06(+0.93%)
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.