Portman Ridge Finance Corporation (PTMN)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.17 | 0.868232890705 | 19.58 | 19.93 | 19.5 | 26740 | 19.67511376 | CS |
| 4 | 0.49 | 2.54413291796 | 19.26 | 19.93 | 19.1285 | 32914 | 19.49044621 | CS |
| 12 | 0.1 | 0.508905852417 | 19.65 | 20.84 | 19.06 | 35054 | 19.62655364 | CS |
| 26 | 0.96 | 5.10910058542 | 18.79 | 20.84 | 18.33 | 37978 | 19.2285008 | CS |
| 52 | -0.42 | -2.08230044621 | 20.17 | 21.12 | 16.27 | 39868 | 18.58159901 | CS |
| 156 | 17.42 | 747.639484979 | 2.33 | 25.97 | 2.31 | 41045 | 17.15261509 | CS |
| 260 | 17.39 | 736.86440678 | 2.36 | 25.97 | 0.793 | 129272 | 4.73276179 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 19.61 | 0.11 | 0.56 | 19.54 | 19.71 | 19.51 | 14975 |
| 1721428500 | 19.5 | -0.17 | -0.86 | 19.5938 | 19.6328 | 19.5 | 12887 |
| 1721342100 | 19.67 | -0.19 | -0.96 | 19.78 | 19.89 | 19.67 | 27043 |
| 1721255700 | 19.86 | 0.19 | 0.97 | 19.9 | 19.9 | 19.75 | 22163 |
| 1721169300 | 19.67 | 0.08 | 0.41 | 19.58 | 19.93 | 19.52 | 54342 |
| 1721082900 | 19.59 | 0.09 | 0.46 | 19.5 | 19.81 | 19.5 | 62507 |
| 1720823700 | 19.5 | -0.1 | -0.51 | 19.69 | 19.84 | 19.48 | 40848 |
| 1720737300 | 19.6 | 0.05 | 0.26 | 19.66 | 19.87 | 19.56 | 25167 |
| 1720650900 | 19.55 | 0.01 | 0.05 | 19.55 | 19.66 | 19.497 | 13372 |
| 1720564500 | 19.54 | 0.09 | 0.46 | 19.41 | 19.61 | 19.41 | 13099 |
| 1720478100 | 19.45 | -0.15 | -0.77 | 19.74 | 19.84 | 19.38 | 54446 |
| 1720218900 | 19.6 | -0.05 | -0.25 | 19.75 | 19.88 | 19.508 | 30004 |
| 1720040640 | 19.65 | 0.34 | 1.76 | 19.3 | 19.896 | 19.3 | 21271 |
| 1719959700 | 19.31 | -0.1 | -0.52 | 19.4 | 19.619 | 19.3 | 34328 |
| 1719873300 | 19.41 | -0.21 | -1.07 | 19.59 | 19.62 | 19.2745 | 24398 |
| 1719614100 | 19.62 | 0.33 | 1.71 | 19.3 | 19.7 | 19.26 | 38905 |
| 1719527700 | 19.29 | 0.05 | 0.26 | 19.29 | 19.45 | 19.17 | 96065 |
| 1719441300 | 19.24 | 0.09 | 0.47 | 19.19 | 19.25 | 19.1285 | 22287 |
| 1719354900 | 19.15 | 0.01 | 0.05 | 19.26 | 19.3 | 19.13 | 20637 |
| 1719268500 | 19.14 | 0 | 0.00 | 19.13 | 19.2754 | 19.11 | 15395 |
| 1719009300 | 19.14 | -0.27 | -1.39 | 19.32 | 19.51 | 19.06 | 53291 |
| 1718922900 | 19.41 | 0.08 | 0.41 | 19.41 | 19.4392 | 19.3 | 16733 |
| 1718750100 | 19.33 | 0 | 0.00 | 19.3 | 19.5 | 19.26 | 37616 |
| 1718663700 | 19.33 | 0.06 | 0.31 | 19.34 | 19.44 | 19.25 | 48782 |
| 1718404500 | 19.27 | -0.03 | -0.16 | 19.37 | 19.4 | 19.27 | 28697 |
| 1718318100 | 19.3 | -0.04 | -0.21 | 19.37 | 19.52 | 19.3 | 34655 |
| 1718231700 | 19.34 | -0.03 | -0.15 | 19.4 | 19.45 | 19.334 | 48895 |
| 1718145300 | 19.37 | -0.04 | -0.21 | 19.45 | 19.535 | 19.35 | 17780 |
| 1718058900 | 19.41 | -0.09 | -0.46 | 19.5 | 19.5899 | 19.4 | 11154 |
| 1717799700 | 19.5 | -0.09 | -0.46 | 19.46 | 19.6799 | 19.46 | 25420 |
| 1717713300 | 19.59 | 0.09 | 0.46 | 19.48 | 19.8 | 19.48 | 10781 |
| 1717626900 | 19.5 | -0.07 | -0.36 | 19.64 | 19.75 | 19.32 | 24406 |
| 1717540500 | 19.57 | 0.26 | 1.35 | 19.45 | 19.61 | 19.17 | 30137 |
| 1717454100 | 19.31 | -0.58 | -2.92 | 19.78 | 20.08 | 19.31 | 33797 |
| 1717194900 | 19.89 | 0.06 | 0.30 | 19.97 | 20.1 | 19.58 | 44860 |
| 1717108500 | 19.83 | 0.43 | 2.22 | 19.56 | 19.96 | 19.38 | 37199 |
| 1717022100 | 19.4 | -0.23 | -1.17 | 19.69 | 19.69 | 19.35 | 19306 |
| 1716935700 | 19.63 | -0.04 | -0.20 | 19.77 | 19.8499 | 19.5 | 22501 |
| 1716590100 | 19.67 | 0.15 | 0.77 | 19.62 | 19.75 | 19.5 | 16425 |
| 1716503700 | 19.52 | 0.13 | 0.67 | 19.39 | 19.67 | 19.3501 | 16422 |
| 1716417300 | 19.39 | -0.13 | -0.67 | 19.5 | 19.6 | 19.3111 | 34452 |
| 1716330900 | 19.52 | -0.16 | -0.81 | 19.67 | 19.85 | 19.46 | 39340 |
| 1716244500 | 19.68 | -0.81 | -3.95 | 20 | 20.1 | 19.62 | 88276 |
| 1715985300 | 20.49 | 0.18 | 0.89 | 20.32 | 20.84 | 20.32 | 123634 |
| 1715898900 | 20.31 | 0.24 | 1.20 | 20.15 | 20.44 | 20.15 | 88482 |
| 1715812500 | 20.07 | 0.15 | 0.75 | 20.05 | 20.18 | 19.99 | 68820 |
| 1715726100 | 19.92 | 0.08 | 0.40 | 19.82 | 20.07 | 19.82 | 43145 |
| 1715639700 | 19.84 | -0.06 | -0.30 | 19.95 | 20 | 19.77 | 35810 |
| 1715380500 | 19.9 | 0.07 | 0.35 | 19.83 | 19.95 | 19.72 | 28119 |
| 1715294100 | 19.83 | 0.4 | 2.06 | 19.36 | 19.87 | 19.36 | 21870 |
| 1715207700 | 19.43 | -0.08 | -0.41 | 19.58 | 19.68 | 19.4 | 36806 |
| 1715121300 | 19.51 | -0.21 | -1.06 | 19.68 | 19.885 | 19.405 | 29494 |
| 1715034900 | 19.72 | 0.4 | 2.07 | 19.45 | 19.83 | 19.41 | 53741 |
| 1714775700 | 19.32 | 0.17 | 0.89 | 19.22 | 19.5295 | 19.22 | 20015 |
| 1714689300 | 19.15 | 0.07 | 0.37 | 19.13 | 19.4199 | 19.13 | 10198 |
| 1714602900 | 19.08 | -0.47 | -2.40 | 19.47 | 19.685 | 19.06 | 21740 |
| 1714516500 | 19.55 | -0.19 | -0.96 | 19.65 | 19.89 | 19.22 | 27243 |
| 1714430100 | 19.74 | 0.19 | 0.97 | 19.49 | 19.7685 | 19.44 | 30340 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
