U.S. Markets closed

Portman Ridge Finance Corporation (PTMN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2.3100-0.0200 (-0.86%)
At close: 4:00PM EDT
2.4000 +0.09 (3.90%)
After hours: 07:36PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 20212.312.352.312.312.31193,531
Jul 23, 20212.332.362.312.332.33198,000
Jul 22, 20212.262.342.262.322.32261,400
Jul 21, 20212.312.332.282.282.28322,200
Jul 20, 20212.312.342.282.282.28283,700
Jul 19, 20212.302.322.182.282.281,211,300
Jul 16, 20212.372.402.322.342.34199,500
Jul 15, 20212.372.412.362.362.36164,900
Jul 14, 20212.412.422.352.412.41157,600
Jul 13, 20212.412.432.392.402.40109,500
Jul 12, 20212.382.442.362.422.42269,600
Jul 09, 20212.382.402.372.372.37270,200
Jul 08, 20212.382.392.342.392.39234,900
Jul 07, 20212.412.412.382.402.40187,600
Jul 06, 20212.362.402.342.372.37175,100
Jul 02, 20212.392.392.372.372.37184,000
Jul 01, 20212.392.392.362.372.37110,800
Jun 30, 20212.362.392.362.382.38179,300
Jun 29, 20212.332.372.332.362.36126,700
Jun 28, 20212.362.392.352.352.35228,800
Jun 25, 20212.402.402.352.352.35276,700
Jun 24, 20212.382.402.382.402.40354,400
Jun 23, 20212.402.412.382.382.38127,200
Jun 22, 20212.402.442.382.402.40234,600
Jun 21, 20212.402.452.372.382.38256,400
Jun 18, 20212.372.402.322.342.34495,300
Jun 17, 20212.372.392.362.372.37250,300
Jun 16, 20212.392.402.362.362.36629,900
Jun 15, 20212.412.412.382.412.41380,200
Jun 14, 20212.442.482.382.412.41739,300
Jun 11, 20212.452.472.402.412.41530,200
Jun 10, 20212.432.482.432.462.46390,300
Jun 09, 20212.402.452.402.432.43271,000
Jun 08, 20212.412.422.352.412.41496,800
Jun 07, 20212.442.462.402.412.41365,000
Jun 04, 20212.442.462.422.452.45510,100
Jun 03, 20212.392.432.372.432.43399,100
Jun 02, 20212.392.422.362.392.39328,700
Jun 01, 20212.382.422.362.392.391,131,100
May 28, 20212.342.362.302.362.36233,500
May 27, 20212.322.342.302.322.32565,100
May 26, 20212.322.342.312.332.33232,000
May 25, 20212.342.362.312.312.31347,200
May 24, 20212.352.362.332.352.35237,800
May 21, 20212.322.342.312.342.34203,600
May 20, 20212.312.342.292.322.32272,900
May 19, 20212.332.352.302.322.32243,100
May 18, 20212.392.402.332.352.35748,500
May 18, 20210.06 Dividend
May 17, 20212.422.442.352.422.36811,400
May 14, 20212.422.452.402.432.37435,000
May 13, 20212.392.432.322.422.361,268,100
May 12, 20212.352.422.322.392.33718,000
May 11, 20212.382.422.332.392.33531,100
May 10, 20212.432.462.382.402.34833,900
May 07, 20212.442.452.332.402.34414,300
May 06, 20212.322.382.292.382.32213,900
May 05, 20212.382.382.302.322.26293,400
May 04, 20212.412.422.342.372.31255,100
May 03, 20212.412.422.372.412.35372,500
Apr 30, 20212.352.422.302.382.32448,000
Apr 29, 20212.362.372.302.332.27214,300
Apr 28, 20212.372.372.282.332.27331,000
Apr 27, 20212.442.442.312.362.30423,200
Apr 26, 20212.442.442.362.402.34442,500
Apr 23, 20212.372.392.322.392.33371,200
Apr 22, 20212.372.402.332.362.30270,100
Apr 21, 20212.372.402.362.372.31185,100
Apr 20, 20212.362.402.352.392.33189,100
Apr 19, 20212.402.422.312.362.30365,400
Apr 16, 20212.422.422.362.392.33256,500
Apr 15, 20212.432.432.382.422.36224,900
Apr 14, 20212.442.452.372.422.36381,700
Apr 13, 20212.392.442.392.422.36353,700
Apr 12, 20212.402.452.362.392.33891,900
Apr 09, 20212.372.442.332.352.29662,300
Apr 08, 20212.362.382.302.372.31817,600
Apr 07, 20212.212.372.212.342.28554,000
Apr 06, 20212.252.262.212.252.19308,900
Apr 05, 20212.162.242.162.222.16402,700
Apr 01, 20212.182.182.152.172.12134,900
Mar 31, 20212.162.172.132.162.11415,600
Mar 30, 20212.182.182.132.142.09220,300
Mar 29, 20212.172.202.112.162.11242,100
Mar 26, 20212.192.202.142.162.11367,300
Mar 25, 20212.122.192.092.172.12507,600
Mar 24, 20212.142.152.062.112.06465,800
Mar 23, 20212.122.152.092.142.09364,200
Mar 22, 20212.152.172.092.142.09236,800
Mar 19, 20212.132.152.102.112.06212,200
Mar 18, 20212.142.152.102.122.07354,600
Mar 17, 20212.152.162.082.142.09537,700
Mar 16, 20212.162.182.122.122.07305,200
Mar 15, 20212.182.192.132.142.09753,100
Mar 12, 20212.112.202.052.172.121,797,400
Mar 11, 20212.032.112.022.062.01713,600
Mar 10, 20212.022.072.002.021.97377,900
Mar 09, 20212.032.052.002.021.97444,100
Mar 08, 20212.012.051.952.041.99404,500
Mar 05, 20212.062.071.992.021.97729,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...