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 (%)
May 29, 2020 7.103 7.760 6.984 7.760 32,952 +0.66(+9.24%)
May 28, 2020 7.163 7.282 6.805 7.103 34,966 -0.06(-0.83%)
May 27, 2020 7.044 7.163 6.954 7.163 37,835 +0.30(+4.35%)
May 26, 2020 6.924 7.044 6.865 6.865 17,484 +0.00(+0.00%)
May 22, 2020 6.984 7.044 6.685 6.865 13,418 -0.06(-0.86%)
May 21, 2020 7.044 7.044 6.924 6.924 6,659 -0.06(-0.85%)
May 20, 2020 6.865 7.044 6.685 6.984 18,367 +0.18(+2.63%)
May 19, 2020 6.685 7.044 6.685 6.805 24,597 +0.06(+0.88%)
May 18, 2020 6.566 6.865 6.566 6.745 36,599 +0.18(+2.73%)
May 15, 2020 6.208 6.566 6.149 6.566 24,140 +0.36(+5.77%)
May 14, 2020 6.208 6.327 6.029 6.208 11,675 -0.06(-0.95%)
May 13, 2020 6.208 6.327 6.089 6.268 28,337 +0.00(+0.00%)
May 12, 2020 6.268 6.447 6.208 6.268 25,474 -0.12(-1.87%)
May 11, 2020 6.447 6.566 6.268 6.387 17,069 -0.12(-1.83%)
May 08, 2020 6.685 6.748 6.506 6.506 32,316 -0.18(-2.68%)
May 07, 2020 6.447 7.282 6.268 6.685 133,444 +0.06(+0.90%)
May 06, 2020 6.029 6.685 5.909 6.626 68,190 +0.36(+5.71%)
May 05, 2020 6.719 6.889 5.872 6.268 141,299 -0.28(-4.31%)
May 04, 2020 5.929 6.719 5.929 6.550 109,076 +0.68(+11.54%)
May 01, 2020 5.929 6.069 5.872 5.872 20,100 -0.06(-0.95%)
Apr 30, 2020 6.211 6.211 5.759 5.929 62,975 -0.06(-0.94%)
Apr 29, 2020 5.703 6.155 5.647 5.985 46,232 +0.36(+6.42%)
Apr 28, 2020 5.647 5.872 5.477 5.624 44,748 +0.09(+1.64%)
Apr 27, 2020 5.647 5.759 5.534 5.534 34,524 +0.00(+0.00%)
Apr 24, 2020 5.759 5.759 5.477 5.534 12,273 -0.03(-0.51%)
Apr 23, 2020 5.534 5.702 5.534 5.562 16,174 +0.06(+1.03%)
Apr 22, 2020 5.534 5.771 5.124 5.505 21,308 -0.08(-1.48%)
Apr 21, 2020 5.590 5.816 5.364 5.588 14,576 -0.00(-0.04%)
Apr 20, 2020 5.816 5.872 5.477 5.590 20,382 -0.23(-3.88%)
Apr 17, 2020 5.816 6.155 5.647 5.816 10,590 +0.11(+1.98%)
Apr 16, 2020 6.397 6.397 5.556 5.703 26,258 -0.34(-5.61%)
Apr 15, 2020 6.663 6.663 5.929 6.042 57,624 -0.68(-10.08%)
Apr 14, 2020 6.776 6.945 6.719 6.719 14,339 +0.17(+2.59%)
Apr 13, 2020 6.945 6.945 6.324 6.550 29,473 -0.40(-5.69%)
Apr 09, 2020 6.324 6.945 6.324 6.945 58,956 +0.90(+14.95%)
Apr 08, 2020 5.138 6.324 5.082 6.042 51,341 +1.07(+21.59%)
Apr 07, 2020 5.082 5.251 4.969 4.969 38,262 +0.06(+1.14%)
Apr 06, 2020 4.912 5.194 4.912 4.913 16,974 +0.20(+4.20%)
Apr 03, 2020 4.856 4.969 4.630 4.715 23,784 -0.08(-1.76%)
Apr 02, 2020 4.912 5.025 4.687 4.800 13,441 +0.08(+1.80%)
Apr 01, 2020 5.195 5.296 4.517 4.715 46,098 -0.57(-10.78%)
Mar 31, 2020 5.138 5.364 5.088 5.285 14,499 +0.36(+7.30%)
Mar 30, 2020 5.433 5.929 4.478 4.925 54,816 -0.27(-5.20%)
Mar 27, 2020 5.364 6.042 5.082 5.195 88,195 -0.21(-3.89%)
Mar 26, 2020 5.816 6.324 5.405 5.405 84,853 -0.24(-4.28%)
Mar 25, 2020 5.195 6.437 4.517 5.647 91,321 +0.68(+13.64%)
Mar 24, 2020 5.364 5.590 4.800 4.969 49,301 +0.73(+17.33%)
Mar 23, 2020 5.082 5.647 4.235 4.235 76,123 +0.00(+0.00%)
Mar 20, 2020 5.082 6.042 4.235 4.235 204,887 -1.03(-19.55%)
Mar 19, 2020 4.517 5.985 4.517 5.264 88,539 +1.03(+24.31%)
Mar 18, 2020 5.985 6.776 4.235 4.235 89,129 -1.75(-29.25%)
Mar 17, 2020 6.437 6.869 5.985 5.985 56,368 -0.62(-9.40%)
Mar 16, 2020 8.075 8.075 5.985 6.606 62,738 -1.75(-20.95%)
Mar 13, 2020 7.284 8.583 7.115 8.357 57,309 -0.25(-2.94%)
Mar 12, 2020 8.696 9.825 7.990 8.611 110,866 -0.93(-9.76%)
Mar 11, 2020 9.768 9.855 9.317 9.543 30,505 -0.23(-2.31%)
Mar 10, 2020 10.73 10.90 9.712 9.768 30,110 -0.51(-4.95%)
Mar 09, 2020 11.29 11.29 10.05 10.28 64,767 -1.36(-11.65%)
Mar 06, 2020 11.29 11.91 11.29 11.63 40,715 -0.51(-4.19%)
Mar 05, 2020 12.03 12.30 11.91 12.14 28,444 -0.34(-2.72%)
Mar 04, 2020 12.48 12.54 11.97 12.48 6,475 +0.23(+1.84%)
Mar 03, 2020 12.48 12.69 12.03 12.25 6,869 +0.06(+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.