Portman Ridge Finance Corp (PTMN) Historical Stock Data
16.35 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PTMN is down -0.17% a day on average. There have been 14 days where Portman Ridge Finance Corp closed green and 16 days where PTMN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 16.30 | 16.35 | ↑$0.05 (0.31%) | 16.30 | 16.55 | 43.52K |
| 2024-12-19 | 16.31 | 16.35 | ↑$0.04 (0.25%) | 16.30 | 16.49 | 33.36K |
| 2024-12-18 | 16.54 | 16.30 | ↓$0.24 (-1.45%) | 16.21 | 16.61 | 69.22K |
| 2024-12-17 | 16.50 | 16.51 | ↑$0.01 (0.06%) | 16.34 | 16.57 | 79.91K |
| 2024-12-16 | 16.70 | 16.61 | ↓$0.09 (-0.54%) | 16.40 | 16.75 | 124.43K |
| 2024-12-13 | 16.80 | 16.73 | ↓$0.07 (-0.42%) | 16.70 | 16.88 | 15.72K |
| 2024-12-12 | 16.82 | 16.86 | ↑$0.04 (0.24%) | 16.73 | 16.95 | 74.68K |
| 2024-12-11 | 16.66 | 16.75 | ↑$0.09 (0.54%) | 16.63 | 16.86 | 28.41K |
| 2024-12-10 | 16.75 | 16.70 | ↓$0.05 (-0.30%) | 16.63 | 16.84 | 52.90K |
| 2024-12-09 | 16.61 | 16.76 | ↑$0.15 (0.90%) | 16.57 | 16.84 | 52.49K |
| 2024-12-06 | 16.62 | 16.60 | ↓$0.02 (-0.12%) | 16.53 | 16.67 | 46.50K |
| 2024-12-05 | 16.52 | 16.64 | ↑$0.12 (0.73%) | 16.50 | 16.69 | 72.07K |
| 2024-12-04 | 16.61 | 16.66 | ↑$0.05 (0.30%) | 16.51 | 16.80 | 115.06K |
| 2024-12-03 | 16.78 | 16.71 | ↓$0.07 (-0.42%) | 16.58 | 16.80 | 83.36K |
| 2024-12-02 | 17.00 | 16.80 | ↓$0.20 (-1.18%) | 16.80 | 17.04 | 69.24K |
| 2024-11-29 | 17.22 | 17.12 | ↓$0.10 (-0.58%) | 16.95 | 17.23 | 69.23K |
| 2024-11-27 | 16.90 | 17.05 | ↑$0.15 (0.89%) | 16.89 | 17.20 | 81.67K |
| 2024-11-26 | 16.73 | 16.90 | ↑$0.17 (1.02%) | 16.65 | 16.90 | 59.61K |
| 2024-11-25 | 16.68 | 16.89 | ↑$0.21 (1.26%) | 16.68 | 16.99 | 91.29K |
| 2024-11-22 | 17.00 | 16.90 | ↓$0.10 (-0.59%) | 16.63 | 17.15 | 126.17K |
| 2024-11-21 | 16.97 | 17.03 | ↑$0.06 (0.35%) | 16.95 | 17.19 | 39.20K |
| 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 |
Create an account or log in to view more rows.
$PTMN This stock is the golden ticket.
$PTMN who loaded up??
$PTMN I warned you all fairly you morons.
$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