Stock Quote

Portman Ridge Finance Corp (NQ: PTMN )

24.55 -0.33 (-1.33%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 24.99 25.00 24.42 24.55 58,104 -0.33(-1.33%)
Jan 20, 2022 24.93 25.11 24.88 24.88 45,792 -0.11(-0.44%)
Jan 19, 2022 24.95 25.00 24.93 24.99 34,476 +0.15(+0.60%)
Jan 18, 2022 24.93 25.00 24.80 24.84 44,231 +0.04(+0.16%)
Jan 14, 2022 24.80 0 -0.15(-0.60%)
Jan 13, 2022 24.92 24.95 24.76 24.95 54,083 +0.03(+0.12%)
Jan 12, 2022 25.00 25.40 24.86 24.92 57,679 -0.23(-0.91%)
Jan 11, 2022 24.60 25.43 24.56 25.15 91,489 +0.44(+1.78%)
Jan 10, 2022 24.70 24.79 24.53 24.71 70,710 +0.01(+0.04%)
Jan 07, 2022 24.55 24.75 24.50 24.70 37,591 +0.15(+0.61%)
Jan 06, 2022 24.55 24.69 24.55 24.55 21,489 +0.00(+0.00%)
Jan 05, 2022 24.59 24.79 24.55 24.55 21,203 -0.07(-0.28%)
Jan 04, 2022 24.83 24.83 24.60 24.62 27,553 -0.11(-0.44%)
Jan 03, 2022 24.77 24.89 24.60 24.73 26,254 -0.03(-0.12%)
Dec 31, 2021 24.38 24.90 24.36 24.76 145,859 +0.38(+1.56%)
Dec 30, 2021 24.20 24.39 24.16 24.38 31,241 +0.18(+0.74%)
Dec 29, 2021 24.39 24.50 24.05 24.20 31,763 -0.09(-0.37%)
Dec 28, 2021 24.13 24.54 24.13 24.29 19,493 +0.10(+0.41%)
Dec 27, 2021 24.35 24.41 24.06 24.19 29,231 -0.06(-0.25%)
Dec 23, 2021 24.25 24.48 24.10 24.25 20,305 +0.13(+0.54%)
Dec 22, 2021 24.19 24.28 24.08 24.12 18,480 +0.00(+0.00%)
Dec 21, 2021 24.31 24.31 24.05 24.12 36,599 -0.13(-0.54%)
Dec 20, 2021 24.13 24.26 24.00 24.25 52,705 -0.05(-0.21%)
Dec 17, 2021 24.45 24.68 24.23 24.30 41,041 -0.06(-0.25%)
Dec 16, 2021 24.31 24.51 24.27 24.36 29,550 -0.05(-0.20%)
Dec 15, 2021 24.29 24.55 24.22 24.41 71,627 +0.06(+0.25%)
Dec 14, 2021 24.37 24.60 24.29 24.35 39,979 -0.09(-0.37%)
Dec 13, 2021 24.50 24.50 24.25 24.44 34,140 -0.05(-0.20%)
Dec 10, 2021 24.40 24.49 24.30 24.49 34,614 +0.07(+0.29%)
Dec 09, 2021 24.40 24.46 24.35 24.42 28,633 +0.02(+0.08%)
Dec 08, 2021 24.44 24.50 24.40 24.40 32,612 -0.08(-0.33%)
Dec 07, 2021 24.73 24.74 24.45 24.48 26,300 +0.01(+0.04%)
Dec 06, 2021 24.60 24.60 24.30 24.47 116,826 -0.13(-0.53%)
Dec 03, 2021 24.53 24.60 24.30 24.60 53,284 +0.05(+0.20%)
Dec 02, 2021 24.89 24.89 24.46 24.55 53,790 -0.10(-0.41%)
Dec 01, 2021 25.00 25.55 24.37 24.65 55,048 -0.07(-0.28%)
Nov 30, 2021 24.55 24.80 24.31 24.72 132,085 +0.22(+0.90%)
Nov 29, 2021 24.53 24.61 24.15 24.50 108,868 -0.13(-0.53%)
Nov 26, 2021 24.10 24.63 24.05 24.63 39,665 +0.07(+0.29%)
Nov 24, 2021 24.50 24.77 24.30 24.56 22,901 +0.22(+0.90%)
Nov 23, 2021 24.51 24.59 24.34 24.34 21,141 -0.17(-0.69%)
Nov 22, 2021 24.58 24.60 24.35 24.51 25,769 -0.07(-0.28%)
Nov 19, 2021 24.79 24.80 24.47 24.58 24,806 -0.11(-0.45%)
Nov 18, 2021 24.90 24.73 24.63 24.69 28,063 -0.09(-0.36%)
Nov 17, 2021 24.85 24.85 24.53 24.78 84,410 -0.08(-0.32%)
Nov 16, 2021 24.89 24.93 24.75 24.86 164,521 +0.06(+0.24%)
Nov 15, 2021 25.18 25.24 24.68 24.80 54,308 -0.25(-1.00%)
Nov 12, 2021 24.98 25.34 24.95 25.05 35,369 -0.60(-2.34%)
Nov 11, 2021 25.66 25.84 25.35 25.65 36,513 +0.07(+0.27%)
Nov 10, 2021 25.59 25.58 25.58 37,791 -0.08(-0.31%)
Nov 09, 2021 25.40 25.81 25.40 25.66 31,454 +0.21(+0.83%)
Nov 08, 2021 25.52 25.68 25.35 25.45 54,334 +0.06(+0.24%)
Nov 05, 2021 24.86 25.60 24.63 25.39 73,058 +0.94(+3.84%)
Nov 04, 2021 24.22 24.85 24.22 24.45 30,857 +0.18(+0.74%)
Nov 03, 2021 24.57 24.76 24.22 24.27 62,922 -0.30(-1.22%)
Nov 02, 2021 24.70 24.93 24.45 24.57 16,767 -0.03(-0.12%)
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.