PTMN - Portman Ridge Finance Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 21, 20192.032.062.012.052.05147,900
Nov 20, 20192.072.092.052.052.0581,900
Nov 19, 20192.012.112.012.082.08108,600
Nov 18, 20192.082.122.032.042.04179,200
Nov 15, 20192.142.162.042.062.06284,600
Nov 14, 20192.252.262.132.162.16263,100
Nov 14, 20190.06 Dividend
Nov 13, 20192.252.272.252.262.2083,400
Nov 12, 20192.252.272.252.262.2054,400
Nov 11, 20192.232.272.212.252.1933,500
Nov 08, 20192.222.262.212.262.20110,400
Nov 07, 20192.202.242.192.202.1448,600
Nov 06, 20192.182.232.182.232.1776,200
Nov 05, 20192.222.232.192.192.1349,500
Nov 04, 20192.202.232.202.222.1655,800
Nov 01, 20192.212.222.192.202.1465,800
Oct 31, 20192.232.252.212.212.15154,200
Oct 30, 20192.232.252.232.232.1737,500
Oct 29, 20192.232.252.232.242.1857,000
Oct 28, 20192.222.242.222.242.1849,300
Oct 25, 20192.212.252.212.222.1631,100
Oct 24, 20192.242.262.232.232.1712,500
Oct 23, 20192.252.262.222.262.2041,900
Oct 22, 20192.232.252.212.252.1954,700
Oct 21, 20192.222.272.212.232.1797,000
Oct 18, 20192.212.222.212.222.1620,900
Oct 17, 20192.212.232.202.232.1740,900
Oct 16, 20192.202.222.202.212.15111,600
Oct 15, 20192.192.212.182.212.1537,300
Oct 14, 20192.202.212.182.192.1329,900
Oct 11, 20192.192.222.182.212.1582,400
Oct 10, 20192.182.212.182.182.1257,300
Oct 09, 20192.202.222.202.212.1542,600
Oct 08, 20192.222.242.192.212.15168,500
Oct 07, 20192.252.262.202.232.1774,900
Oct 04, 20192.272.272.232.252.1927,000
Oct 03, 20192.242.292.242.262.2055,500
Oct 02, 20192.252.262.242.252.1922,600
Oct 01, 20192.262.292.252.262.2023,700
Sep 30, 20192.272.282.252.252.1969,400
Sep 27, 20192.252.282.252.262.2043,000
Sep 26, 20192.282.282.262.272.2119,600
Sep 25, 20192.292.292.242.282.2232,400
Sep 24, 20192.282.352.242.262.2052,700
Sep 23, 20192.292.352.282.282.2245,300
Sep 20, 20192.292.342.292.292.2346,100
Sep 19, 20192.322.322.292.312.2548,800
Sep 18, 20192.362.372.322.322.2635,500
Sep 17, 20192.392.392.332.372.3133,300
Sep 16, 20192.312.392.292.392.3354,800
Sep 13, 20192.292.332.282.322.2669,700
Sep 12, 20192.302.302.282.302.2469,100
Sep 11, 20192.322.342.292.312.25133,000
Sep 10, 20192.292.332.282.302.24138,400
Sep 09, 20192.302.332.292.302.2489,400
Sep 06, 20192.422.432.322.322.2666,500
Sep 05, 20192.382.492.382.422.36112,200
Sep 04, 20192.402.402.382.382.3288,100
Sep 03, 20192.382.392.352.382.32172,500
Aug 30, 20192.352.392.352.382.3286,200
Aug 29, 20192.372.392.352.372.31166,100
Aug 28, 20192.242.342.242.332.27157,600
Aug 27, 20192.202.252.202.252.1975,400
Aug 26, 20192.182.242.182.222.16168,800
Aug 23, 20192.202.202.152.152.0956,700
Aug 22, 20192.172.202.162.202.14101,600
Aug 21, 20192.172.222.152.172.1182,900
Aug 20, 20192.182.192.152.172.1189,800
Aug 19, 20192.152.202.152.192.13194,200
Aug 16, 20192.132.282.102.202.14254,100
Aug 15, 20192.262.302.262.282.2261,000
Aug 14, 20192.272.312.272.302.24210,600
Aug 13, 20192.282.332.272.302.24103,500
Aug 12, 20192.312.312.292.292.23102,200
Aug 09, 20192.322.342.322.332.2754,100
Aug 09, 20190.06 Dividend
Aug 08, 20192.372.382.322.372.25112,800
Aug 07, 20192.342.392.292.372.25119,600
Aug 06, 20192.272.402.272.382.2680,100
Aug 05, 20192.342.372.282.282.16170,200
Aug 02, 20192.312.362.292.362.24137,400
Aug 01, 20192.392.402.272.322.20234,500
Jul 31, 20192.352.402.332.382.2691,400
Jul 30, 20192.362.372.322.352.2375,000
Jul 29, 20192.312.382.312.382.26112,700
Jul 26, 20192.272.342.272.302.1865,700
Jul 25, 20192.282.342.272.282.16103,400
Jul 24, 20192.342.352.292.312.19126,400
Jul 23, 20192.362.382.342.342.2262,000
Jul 22, 20192.372.392.352.362.2477,700
Jul 19, 20192.342.412.342.402.2836,800
Jul 18, 20192.352.382.322.332.21105,300
Jul 17, 20192.362.452.362.372.2577,000
Jul 16, 20192.412.442.372.382.26150,900
Jul 15, 20192.472.482.432.442.3265,900
Jul 12, 20192.452.482.442.452.3254,600
Jul 11, 20192.452.502.452.472.3491,300
Jul 10, 20192.472.472.452.462.3364,500
Jul 09, 20192.432.482.432.472.3434,600
Jul 08, 20192.432.492.422.462.3388,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...