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

Portman Ridge Finance Corp (NQ: PTMN )

19.67 +0.15 (+0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
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%)
Jul 01, 2020 6.601 6.601 6.423 6.452 45,064 -0.09(-1.36%)
Jun 30, 2020 6.304 6.542 6.185 6.542 39,182 +0.30(+4.76%)
Jun 29, 2020 6.125 6.423 6.125 6.244 30,084 +0.18(+2.94%)
Jun 26, 2020 6.601 6.601 6.006 6.066 60,568 -0.48(-7.27%)
Jun 25, 2020 6.482 6.720 6.066 6.542 109,427 -0.24(-3.51%)
Jun 24, 2020 7.374 7.374 6.780 6.780 26,380 -0.62(-8.43%)
Jun 23, 2020 7.315 7.411 7.255 7.404 5,252 +0.03(+0.40%)
Jun 22, 2020 7.434 7.434 7.255 7.374 6,512 +0.00(+0.00%)
Jun 19, 2020 7.434 7.493 7.315 7.374 11,770 -0.12(-1.59%)
Jun 18, 2020 7.374 7.553 7.255 7.493 10,677 +0.08(+1.05%)
Jun 17, 2020 7.255 7.553 7.255 7.415 13,109 +0.22(+3.05%)
Jun 16, 2020 7.850 7.969 6.839 7.196 32,438 -0.48(-6.20%)
Jun 15, 2020 7.672 8.147 7.612 7.672 30,489 -0.36(-4.44%)
Jun 12, 2020 8.266 8.266 7.969 8.028 10,677 +0.30(+3.85%)
Jun 11, 2020 7.969 7.969 7.493 7.731 19,191 -0.42(-5.11%)
Jun 10, 2020 8.564 8.564 7.969 8.147 41,205 -0.42(-4.86%)
Jun 09, 2020 8.028 8.564 7.850 8.564 9,427 +0.59(+7.46%)
Jun 08, 2020 8.028 8.266 7.791 7.969 19,094 +0.24(+3.08%)
Jun 05, 2020 7.731 7.969 7.553 7.731 29,998 +0.06(+0.78%)
Jun 04, 2020 7.612 7.969 7.612 7.672 14,048 -0.18(-2.27%)
Jun 03, 2020 7.374 7.850 7.315 7.850 13,489 +0.24(+3.13%)
Jun 02, 2020 7.909 7.969 7.434 7.612 14,990 -0.30(-3.76%)
Jun 01, 2020 7.791 7.969 7.499 7.909 15,462 +0.18(+2.31%)
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%)
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.