Portman Ridge Finance Corp (PTMN) Historical Stock Data
16.97 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PTMN is down -0.24% a day on average. There have been 9 days where Portman Ridge Finance Corp closed green and 21 days where PTMN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 17.20 | 16.97 | ↓$0.23 (-1.34%) | 16.92 | 17.23 | 77.98K |
| 2024-11-19 | 17.30 | 17.33 | ↑$0.03 (0.17%) | 17.11 | 17.44 | 127.57K |
| 2024-11-18 | 18.09 | 18.01 | ↓$0.08 (-0.44%) | 17.90 | 18.20 | 148.32K |
| 2024-11-15 | 17.82 | 17.90 | ↑$0.08 (0.45%) | 17.82 | 18.30 | 175.34K |
| 2024-11-14 | 18.00 | 17.75 | ↓$0.25 (-1.39%) | 17.73 | 18.02 | 71.53K |
| 2024-11-13 | 18.00 | 17.90 | ↓$0.10 (-0.56%) | 17.88 | 18.06 | 42.31K |
| 2024-11-12 | 18.00 | 17.96 | ↓$0.04 (-0.22%) | 17.85 | 18.05 | 49.41K |
| 2024-11-11 | 17.95 | 17.79 | ↓$0.16 (-0.89%) | 17.79 | 18.07 | 59.96K |
| 2024-11-08 | 18.30 | 17.90 | ↓$0.40 (-2.19%) | 17.88 | 18.45 | 143.81K |
| 2024-11-07 | 18.63 | 18.45 | ↓$0.18 (-0.97%) | 18.41 | 18.80 | 40.38K |
| 2024-11-06 | 18.70 | 18.54 | ↓$0.16 (-0.86%) | 18.50 | 18.92 | 65.70K |
| 2024-11-05 | 18.41 | 18.61 | ↑$0.20 (1.09%) | 18.41 | 18.62 | 29.50K |
| 2024-11-04 | 18.62 | 18.46 | ↓$0.16 (-0.86%) | 18.41 | 18.63 | 22.82K |
| 2024-11-01 | 18.73 | 18.52 | ↓$0.21 (-1.12%) | 18.40 | 18.80 | 45.93K |
| 2024-10-31 | 18.31 | 18.70 | ↑$0.39 (2.13%) | 18.31 | 18.74 | 43.79K |
| 2024-10-30 | 18.49 | 18.40 | ↓$0.09 (-0.49%) | 18.35 | 18.55 | 39.50K |
| 2024-10-29 | 18.35 | 18.54 | ↑$0.19 (1.04%) | 18.32 | 18.55 | 14.72K |
| 2024-10-28 | 18.36 | 18.34 | ↓$0.02 (-0.11%) | 18.30 | 18.51 | 21.35K |
| 2024-10-25 | 18.36 | 18.35 | ↓$0.01 (-0.05%) | 18.35 | 18.54 | 15.12K |
| 2024-10-24 | 18.47 | 18.38 | ↓$0.09 (-0.49%) | 18.35 | 18.50 | 19.54K |
| 2024-10-23 | 18.50 | 18.40 | ↓$0.10 (-0.54%) | 18.40 | 18.53 | 14.30K |
| 2024-10-22 | 18.50 | 18.52 | ↑$0.02 (0.11%) | 18.39 | 18.53 | 23.90K |
| 2024-10-21 | 18.50 | 18.49 | ↓$0.01 (-0.05%) | 18.34 | 18.50 | 26.25K |
| 2024-10-18 | 18.31 | 18.35 | ↑$0.04 (0.22%) | 18.26 | 18.46 | 20.43K |
| 2024-10-17 | 18.41 | 18.34 | ↓$0.07 (-0.38%) | 18.31 | 18.47 | 33.45K |
| 2024-10-16 | 18.07 | 18.38 | ↑$0.31 (1.72%) | 18.07 | 18.42 | 28.41K |
| 2024-10-15 | 18.22 | 18.05 | ↓$0.17 (-0.93%) | 17.88 | 18.26 | 113.82K |
| 2024-10-14 | 18.20 | 18.27 | ↑$0.07 (0.38%) | 18.18 | 18.29 | 20.94K |
| 2024-10-11 | 18.33 | 18.25 | ↓$0.08 (-0.44%) | 18.20 | 18.43 | 33.85K |
| 2024-10-10 | 18.22 | 18.21 | ↓$0.01 (-0.05%) | 18.15 | 18.30 | 14.69K |
Create an account or log in to view more rows.
$PTMN Don't like that...
$PTMN When they tell me diversifying is for idiots
$PTMN Wish I shorted
$PTMN oversold! Buy the dip
$PTMN low volume
expect flat or negative close
$PTMN what happened
$PTMN if your selling dont regret it later
$PTMN push baby push!
$PTMN Pamp it higher...
$PTMN where’s the WSB guys at? Still sleeping?