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 -0.13 (-0.67%)
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 (%)
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%)
Aug 03, 2020 6.327 6.447 6.268 6.387 13,712 +0.12(+1.90%)
Jul 31, 2020 6.387 6.447 6.208 6.268 12,480 -0.06(-0.94%)
Jul 30, 2020 6.506 6.506 6.268 6.327 24,025 -0.18(-2.75%)
Jul 29, 2020 6.447 6.506 6.327 6.506 31,719 +0.12(+1.87%)
Jul 28, 2020 6.387 6.506 6.387 6.387 2,570 +0.00(+0.00%)
Jul 27, 2020 6.387 6.447 6.268 6.387 10,662 +0.06(+0.94%)
Jul 24, 2020 6.387 6.506 6.327 6.327 6,634 -0.18(-2.75%)
Jul 23, 2020 6.506 6.626 6.387 6.506 12,660 +0.00(+0.00%)
Jul 22, 2020 6.506 6.566 6.327 6.506 9,870 +0.00(+0.00%)
Jul 21, 2020 6.506 6.566 6.447 6.506 10,002 +0.00(+0.00%)
Jul 20, 2020 6.506 6.566 6.447 6.506 14,679 -0.03(-0.46%)
Jul 17, 2020 6.685 6.685 6.447 6.536 14,574 -0.15(-2.23%)
Jul 16, 2020 6.626 6.745 6.506 6.685 60,203 +0.06(+0.90%)
Jul 15, 2020 6.745 6.745 6.578 6.626 12,966 +0.00(+0.00%)
Jul 14, 2020 6.685 6.685 6.447 6.626 44,761 -0.06(-0.89%)
Jul 13, 2020 6.566 6.685 6.447 6.685 41,884 +0.24(+3.70%)
Jul 10, 2020 6.506 6.566 6.326 6.447 11,626 -0.06(-0.92%)
Jul 09, 2020 6.447 6.566 6.268 6.506 18,247 +0.09(+1.40%)
Jul 08, 2020 6.506 6.626 6.327 6.417 26,014 -0.09(-1.38%)
Jul 07, 2020 6.745 6.745 6.387 6.506 20,518 -0.24(-3.54%)
Jul 06, 2020 6.685 6.924 6.506 6.745 54,143 +0.24(+3.67%)
Jul 02, 2020 6.566 6.685 6.506 6.506 7,924 +0.03(+0.46%)
Jul 01, 2020 6.626 6.626 6.447 6.477 44,896 -0.09(-1.36%)
Jun 30, 2020 6.327 6.566 6.208 6.566 39,036 +0.30(+4.76%)
Jun 29, 2020 6.148 6.447 6.148 6.268 29,973 +0.18(+2.94%)
Jun 26, 2020 6.626 6.626 6.029 6.089 60,343 -0.48(-7.27%)
Jun 25, 2020 6.506 6.745 6.089 6.566 109,021 -0.24(-3.51%)
Jun 24, 2020 7.402 7.402 6.805 6.805 26,282 -0.63(-8.43%)
Jun 23, 2020 7.342 7.439 7.282 7.432 5,232 +0.03(+0.40%)
Jun 22, 2020 7.461 7.461 7.282 7.402 6,488 +0.00(+0.00%)
Jun 19, 2020 7.461 7.521 7.342 7.402 11,726 -0.12(-1.59%)
Jun 18, 2020 7.402 7.581 7.282 7.521 10,637 +0.08(+1.05%)
Jun 17, 2020 7.282 7.581 7.282 7.443 13,060 +0.22(+3.05%)
Jun 16, 2020 7.879 7.999 6.865 7.223 32,317 -0.48(-6.20%)
Jun 15, 2020 7.700 8.178 7.641 7.700 30,375 -0.36(-4.44%)
Jun 12, 2020 8.297 8.297 7.999 8.058 10,637 +0.30(+3.85%)
Jun 11, 2020 7.999 7.999 7.521 7.760 19,120 -0.42(-5.11%)
Jun 10, 2020 8.596 8.596 7.999 8.178 41,051 -0.42(-4.86%)
Jun 09, 2020 8.058 8.596 7.879 8.596 9,392 +0.60(+7.46%)
Jun 08, 2020 8.058 8.297 7.820 7.999 19,023 +0.24(+3.08%)
Jun 05, 2020 7.760 7.999 7.581 7.760 29,886 +0.06(+0.78%)
Jun 04, 2020 7.641 7.999 7.641 7.700 13,996 -0.18(-2.27%)
Jun 03, 2020 7.402 7.879 7.342 7.879 13,439 +0.24(+3.13%)
Jun 02, 2020 7.939 7.999 7.461 7.641 14,935 -0.30(-3.76%)
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.