Portman Ridge Finance Corp (PTMN) Historical Stock Data
18.86 ↓0.12 (-0.63%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PTMN is down -0.17% a day on average. There have been 15 days where Portman Ridge Finance Corp closed green and 15 days where PTMN closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 18.68 | 18.98 | ↑$0.30 (1.61%) | 18.68 | 18.99 | 57.97K |
2024-03-27 | 18.63 | 18.70 | ↑$0.07 (0.38%) | 18.50 | 18.70 | 19.03K |
2024-03-26 | 18.80 | 18.63 | ↓$0.17 (-0.90%) | 18.40 | 18.80 | 31.13K |
2024-03-25 | 18.64 | 18.70 | ↑$0.06 (0.32%) | 18.60 | 18.90 | 30.95K |
2024-03-22 | 18.68 | 18.68 | ↑$0.00 (0.00%) | 18.50 | 18.99 | 450.23K |
2024-03-21 | 19.44 | 19.50 | ↑$0.06 (0.31%) | 19.35 | 19.65 | 139.82K |
2024-03-20 | 19.20 | 19.34 | ↑$0.14 (0.73%) | 19.20 | 19.46 | 83.65K |
2024-03-19 | 19.20 | 19.20 | ↑$0.00 (0.00%) | 19.18 | 19.43 | 39.32K |
2024-03-18 | 19.28 | 19.17 | ↓$0.11 (-0.57%) | 19.12 | 19.33 | 73.81K |
2024-03-15 | 18.80 | 19.10 | ↑$0.30 (1.60%) | 18.80 | 19.24 | 117.64K |
2024-03-14 | 19.45 | 18.65 | ↓$0.80 (-4.11%) | 18.45 | 19.63 | 79.61K |
2024-03-13 | 19.13 | 18.93 | ↓$0.20 (-1.07%) | 18.90 | 19.13 | 23.86K |
2024-03-12 | 19.10 | 18.90 | ↓$0.20 (-1.03%) | 18.86 | 19.22 | 14.01K |
2024-03-11 | 19.00 | 19.03 | ↑$0.03 (0.18%) | 18.98 | 19.19 | 20.14K |
2024-03-08 | 19.00 | 19.05 | ↑$0.05 (0.26%) | 18.91 | 19.22 | 23.62K |
2024-03-07 | 18.86 | 18.89 | ↑$0.03 (0.16%) | 18.77 | 19.00 | 19.82K |
2024-03-06 | 18.52 | 18.70 | ↑$0.18 (0.97%) | 18.52 | 18.87 | 31.33K |
2024-03-05 | 18.55 | 18.50 | ↓$0.05 (-0.27%) | 18.37 | 18.59 | 14.67K |
2024-03-04 | 18.57 | 18.54 | ↓$0.03 (-0.16%) | 18.35 | 18.61 | 41.86K |
2024-03-01 | 18.40 | 18.48 | ↑$0.08 (0.43%) | 18.40 | 18.59 | 10.19K |
2024-02-29 | 18.60 | 18.38 | ↓$0.22 (-1.18%) | 18.38 | 18.76 | 28.01K |
2024-02-28 | 18.55 | 18.45 | ↓$0.10 (-0.54%) | 18.34 | 18.60 | 15.91K |
2024-02-27 | 18.54 | 18.43 | ↓$0.11 (-0.59%) | 18.33 | 18.74 | 28.24K |
2024-02-26 | 18.47 | 18.44 | ↓$0.03 (-0.16%) | 18.33 | 18.67 | 19.38K |
2024-02-23 | 18.54 | 18.39 | ↓$0.15 (-0.81%) | 18.37 | 18.80 | 15.83K |
2024-02-22 | 18.52 | 18.39 | ↓$0.13 (-0.70%) | 18.39 | 18.55 | 12.30K |
2024-02-21 | 18.60 | 18.43 | ↓$0.17 (-0.91%) | 18.43 | 18.60 | 28.77K |
2024-02-20 | 18.61 | 18.75 | ↑$0.14 (0.75%) | 18.48 | 18.89 | 15K |
2024-02-16 | 18.70 | 18.48 | ↓$0.22 (-1.18%) | 18.48 | 18.75 | 14.41K |
2024-02-15 | 18.33 | 18.61 | ↑$0.28 (1.53%) | 18.33 | 18.75 | 20.27K |
Create an account or log in to view more rows.
$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?
$PTMN BUY BUY BUY BUY
$PTMN Momentum is building...
$PTMN love when bulls come out
$PTMN already bouncing back.