Portman Ridge Finance Corporation Historical Data - PTMN | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Portman Ridge Finance Corporation (PTMN)
Portman Ridge Finance Corporation (PTMN) Historical

Portman Ridge Finance Corporation (PTMN)

19.55

0.16

(0.83%)

Closed April 27 4:00PM

Delayed by 15 minutes

19.55

0.00

(0.00%)

After Hours: 4:30PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.53	2.7865404837	19.02	19.65	19.02	18536	19.43381481	CS
4	0.73	3.8788522848	18.82	19.65	18.624	35413	19.18140463	CS
12	0.63	3.32980972516	18.92	19.65	18.33	41855	18.93400759	CS
26	2.33	13.5307781649	17.22	19.65	16.27	50510	18.03386381	CS
52	-0.8	-3.9312039312	20.35	21.2	16.27	35711	18.48192	CS
156	17.11	701.229508197	2.44	25.97	2.18	70364	10.30876446	CS
260	16.5	540.983606557	3.05	25.97	0.793	131944	4.47764095	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714170900	19.55	0.16	0.83	19.4	19.65	19.38	21647
1714084500	19.39	-0.16	-0.82	19.5799	19.6	19.39	8647
1713998100	19.55	0.14	0.72	19.44	19.5999	19.38	43762
1713911700	19.41	0.03	0.15	19.45	19.45	19.2	10600
1713825300	19.38	0.2	1.04	19.16	19.39	19.16	15390
1713566100	19.18	0.21	1.11	19.02	19.3	19.02	14282
1713479700	18.97	-0.12	-0.63	19.2	19.2	18.83	24146
1713393300	19.09	0.11	0.58	19.07	19.18	18.94	9134
1713306900	18.98	-0.01	-0.07	19	19.08	18.96	15428
1713220500	18.993	-0.3	-1.54	19.33	19.35	18.92	34287
1712961300	19.29	0.04	0.21	19.28	19.34	19.15	21191
1712874900	19.25	0.01	0.05	19.25	19.4	19.13	40635
1712788500	19.24	0.05	0.26	19.31	19.4	19.0601	36981
1712702100	19.19	-0.04	-0.21	19.19	19.4	18.97	80025
1712615700	19.23	0.07	0.37	19.16	19.39	19.16	26189
1712356500	19.16	-0.02	-0.10	19.15	19.39	19.03	126408
1712270100	19.18	0.03	0.16	19.17	19.38	19.14	22298
1712183700	19.15	0.03	0.16	19.27	19.3599	19.01	46715
1712097300	19.12	0.13	0.68	19.1	19.24	18.88	43182
1712010900	18.99	0.01	0.05	18.82	19.08	18.624	53538
1711665300	18.98	0.28	1.50	18.68	18.99	18.68	57972
1711578900	18.7	0.07	0.38	18.63	18.7	18.5	19026
1711492500	18.63	-0.07	-0.37	18.8	18.8	18.4	31129
1711406100	18.7	0.02	0.11	18.64	18.9	18.6	30945
1711146900	18.68	-0.82	-4.21	18.68	18.9876	18.5001	450232
1711060500	19.5	0.16	0.83	19.44	19.65	19.35	139788
1710974100	19.34	0.14	0.73	19.2	19.4643	19.2	83652
1710887700	19.2	0.03	0.16	19.2	19.43	19.18	39315
1710801300	19.17	0.07	0.37	19.28	19.3299	19.12	73805
1710542100	19.1	0.45	2.41	18.8	19.24	18.8	117481
1710455700	18.65	-0.28	-1.45	19.45	19.625	18.45	79604
1710369300	18.925	0.03	0.13	18.95	19.13	18.9	23354
1710282900	18.9	-0.13	-0.70	19.01	19.22	18.86	14013
1710196500	19.034	-0.02	-0.08	19	19.1889	18.9839	20139
1709940900	19.05	0.16	0.85	18.94	19.22	18.91	23616
1709854500	18.8899	0.19	1.02	18.86	19	18.77	19821
1709768100	18.7	0.2	1.08	18.5	18.87	18.5	31395
1709681700	18.5	-0.04	-0.22	18.55	18.5935	18.3727	14665
1709595300	18.54	0.06	0.32	18.57	18.6149	18.35	41845
1709336100	18.48	0.1	0.54	18.4	18.59	18.4	10188
1709249700	18.38	-0.07	-0.38	18.6	18.7626	18.38	28013
1709163300	18.45	0.02	0.11	18.55	18.6	18.34	15905
1709076900	18.43	-0.01	-0.05	18.54	18.74	18.33	28237
1708990500	18.44	0.05	0.27	18.47	18.6656	18.33	19381
1708731300	18.39	0	0.00	18.54	18.8	18.37	15824
1708644900	18.39	-0.04	-0.22	18.52	18.55	18.39	12301
1708558500	18.43	-0.32	-1.71	18.6	18.6	18.43	28770
1708472100	18.75	0.27	1.46	18.61	18.8933	18.4767	15001
1708126500	18.48	-0.13	-0.70	18.7	18.7506	18.48	14412
1708040100	18.61	0.06	0.32	18.33	18.75	18.33	20273
1707953700	18.55	0.09	0.49	18.35	18.66	18.35	11936
1707867300	18.46	-0.44	-2.33	18.72	18.835	18.35	19176
1707780900	18.9	0.07	0.37	18.87	19	18.6	62632
1707521700	18.83	0.26	1.40	18.69	19.37	18.6101	11693
1707435300	18.57	0.11	0.60	18.42	18.84	18.42	31230
1707348900	18.46	-0.25	-1.34	18.71	18.71	18.45	29684
1707262500	18.71	-0.1	-0.53	18.99	19.0799	18.62	20034
1707176100	18.81	-0.24	-1.26	19.06	19.2099	18.81	24082
1706916900	19.05	-0.02	-0.10	18.92	19.28	18.92	24194
1706830500	19.07	0.25	1.33	18.94	19.2196	18.69	41130
1706744100	18.82	0.07	0.37	18.61	19.06	18.6	47699
1706657700	18.75	-0.03	-0.16	19	19.04	18.67	24857
1706571300	18.78	-0.09	-0.48	19.01	19.15	18.735	28553

Portman Ridge Finance

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions