Portman Ridge Finance Corporation Common Stockのデータ

Portman Ridge Finance Corporation Common Stockの基本情報

名前 Portman Ridge Finance Corporation Common Stock
ティッカー PTMN
国 United States
上場年 nan
セクター nan

Portman Ridge Finance Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 2.14 2.02 2.05 2.09 536200.0 2.09
2021-02-12 2.06 1.99 2.06 2.03 628000.0 2.03
2021-02-11 2.15 1.99 2.12 2.1 3333000.0 2.1
2021-02-10 2.05 1.98 2.01 2.0 245200.0 2.0
2021-02-09 2.01 1.98 1.99 2.0 118200.0 2.0
2021-02-08 2.03 1.97 2.01 2.0 270400.0 2.0
2021-02-05 2.01 1.98 1.99 1.99 318100.0 1.99
2021-02-04 2.01 1.98 2.0 2.0 189800.0 2.0
2021-02-03 2.0 1.96 2.0 2.0 280900.0 2.0
2021-02-02 2.01 1.96 2.0 1.99 186600.0 1.99
2021-02-01 2.01 1.95 2.0 1.98 316900.0 1.98
2021-01-29 2.01 1.93 1.98 2.0 706000.0 2.0
2021-01-28 2.0 1.9 1.9 1.99 356200.0 1.99
2021-01-27 1.97 1.84 1.93 1.95 565000.0 1.95
2021-01-26 1.97 1.92 1.95 1.94 177700.0 1.94
2021-01-25 1.99 1.9 1.96 1.95 202700.0 1.95
2021-01-22 1.97 1.92 1.95 1.97 339300.0 1.97
2021-01-21 1.96 1.9 1.93 1.96 291300.0 1.96
2021-01-20 1.95 1.89 1.9 1.91 261900.0 1.91
2021-01-19 1.91 1.84 1.88 1.91 310900.0 1.91
2021-01-15 1.87 1.84 1.85 1.87 100300.0 1.87
2021-01-14 1.9 1.84 1.89 1.86 347600.0 1.86
2021-01-13 1.89 1.85 1.88 1.87 162800.0 1.87
2021-01-12 1.89 1.85 1.87 1.88 168500.0 1.88
2021-01-11 1.89 1.84 1.87 1.86 236000.0 1.86
2021-01-08 1.89 1.8 1.86 1.87 392700.0 1.87
2021-01-07 1.9 1.84 1.85 1.85 334600.0 1.85
2021-01-06 1.87 1.8 1.8 1.82 296600.0 1.82
2021-01-05 1.87 1.8 1.85 1.83 190000.0 1.83
2021-01-04 1.94 1.82 1.91 1.85 312100.0 1.85
2020-12-31 1.91 1.72 1.75 1.91 1200900.0 1.91
2020-12-30 1.75 1.69 1.71 1.74 324100.0 1.74
2020-12-29 1.74 1.69 1.71 1.71 358300.0 1.71
2020-12-28 1.79 1.7 1.74 1.7 436500.0 1.7
2020-12-24 1.75 1.67 1.74 1.69 634400.0 1.69
2020-12-23 1.81 1.72 1.8 1.74 363300.0 1.74
2020-12-22 1.83 1.76 1.78 1.8 473500.0 1.8
2020-12-21 1.83 1.77 1.83 1.78 215500.0 1.78
2020-12-18 1.85 1.73 1.77 1.84 546700.0 1.84
2020-12-17 1.78 1.69 1.72 1.78 349600.0 1.78
2020-12-16 1.7 1.66 1.69 1.7 375900.0 1.7
2020-12-15 1.71 1.61 1.63 1.68 586000.0 1.68
2020-12-14 1.68 1.63 1.67 1.63 204700.0 1.63
2020-12-11 1.69 1.61 1.67 1.67 294400.0 1.67
2020-12-10 1.67 1.61 1.66 1.65 283600.0 1.65
2020-12-09 1.7 1.64 1.69 1.65 347100.0 1.65
2020-12-08 1.7 1.67 1.68 1.68 294800.0 1.68
2020-12-07 1.71 1.66 1.71 1.69 243300.0 1.69
2020-12-04 1.72 1.64 1.68 1.69 464500.0 1.69
2020-12-03 1.78 1.61 1.61 1.69 879400.0 1.69
2020-12-02 1.64 1.6 1.6 1.61 464000.0 1.61
2020-12-01 1.64 1.6 1.63 1.63 259700.0 1.63
2020-11-30 1.65 1.58 1.64 1.6 328700.0 1.6
2020-11-27 1.67 1.6 1.66 1.63 167800.0 1.63
2020-11-25 1.68 1.61 1.67 1.65 332100.0 1.65
2020-11-24 1.66 1.56 1.6 1.65 398500.0 1.65
2020-11-23 1.6 1.51 1.53 1.6 378300.0 1.6
2020-11-20 1.54 1.5 1.52 1.52 224800.0 1.52
2020-11-19 1.53 1.47 1.49 1.51 481500.0 1.51
2020-11-18 1.51 1.44 1.5 1.49 410000.0 1.49
2020-11-17 1.52 1.46 1.5 1.5 444800.0 1.5
2020-11-16 1.53 1.45 1.46 1.5 533900.0 1.5
2020-11-13 1.46 1.39 1.4 1.44 656600.0 1.44
2020-11-12 1.41 1.38 1.38 1.39 694200.0 1.39
2020-11-11 1.41 1.38 1.4 1.38 556200.0 1.38
2020-11-10 1.46 1.38 1.44 1.41 700800.0 1.41
2020-11-09 1.37 1.33 1.35 1.36 502600.0 1.36
2020-11-06 1.35 1.3 1.33 1.33 326600.0 1.33
2020-11-05 1.37 1.3 1.3 1.32 203600.0 1.32
2020-11-04 1.33 1.29 1.31 1.3 125700.0 1.3
2020-11-03 1.32 1.29 1.3 1.31 336500.0 1.31
2020-11-02 1.32 1.27 1.3 1.3 346100.0 1.3
2020-10-30 1.3 1.26 1.29 1.26 326200.0 1.26
2020-10-29 1.3 1.25 1.27 1.29 258500.0 1.29
2020-10-28 1.33 1.25 1.33 1.26 710000.0 1.26
2020-10-27 1.35 1.29 1.34 1.3 200500.0 1.3
2020-10-26 1.41 1.33 1.36 1.33 122300.0 1.33
2020-10-23 1.39 1.36 1.38 1.39 99200.0 1.39
2020-10-22 1.45 1.39 1.4 1.42 260700.0 1.36
2020-10-21 1.42 1.39 1.39 1.39 160400.0 1.33
2020-10-20 1.42 1.35 1.36 1.42 308400.0 1.36
2020-10-19 1.39 1.33 1.37 1.34 358900.0 1.28
2020-10-16 1.37 1.35 1.36 1.35 68200.0 1.29
2020-10-15 1.37 1.35 1.36 1.37 66800.0 1.31
2020-10-14 1.37 1.34 1.35 1.35 97700.0 1.29
2020-10-13 1.37 1.34 1.36 1.35 36200.0 1.29
2020-10-12 1.38 1.34 1.35 1.35 34100.0 1.29
2020-10-09 1.38 1.34 1.35 1.38 68700.0 1.32
2020-10-08 1.36 1.33 1.35 1.33 113400.0 1.27
2020-10-07 1.35 1.33 1.35 1.35 106000.0 1.29
2020-10-06 1.37 1.34 1.37 1.34 167100.0 1.28
2020-10-05 1.38 1.33 1.35 1.36 506100.0 1.3
2020-10-02 1.35 1.31 1.32 1.34 131000.0 1.28
2020-10-01 1.33 1.31 1.32 1.32 117000.0 1.26
2020-09-30 1.35 1.32 1.34 1.33 42800.0 1.27
2020-09-29 1.35 1.32 1.34 1.34 90400.0 1.28
2020-09-28 1.39 1.29 1.3 1.35 250000.0 1.29
2020-09-25 1.32 1.28 1.28 1.3 128600.0 1.25
2020-09-24 1.32 1.25 1.25 1.27 671400.0 1.22
2020-09-23 1.32 1.26 1.27 1.27 256000.0 1.22
2020-09-22 1.29 1.25 1.27 1.25 136600.0 1.2
2020-09-21 1.27 1.24 1.26 1.25 194500.0 1.2
2020-09-18 1.27 1.26 1.26 1.27 115600.0 1.22
2020-09-17 1.27 1.25 1.27 1.25 83300.0 1.2
2020-09-16 1.28 1.25 1.27 1.25 81400.0 1.2
2020-09-15 1.29 1.23 1.25 1.26 124100.0 1.21
2020-09-14 1.27 1.23 1.23 1.27 109100.0 1.22
2020-09-11 1.26 1.21 1.25 1.22 102900.0 1.17
2020-09-10 1.28 1.23 1.24 1.24 315500.0 1.19
2020-09-09 1.25 1.21 1.24 1.22 117000.0 1.17
2020-09-08 1.25 1.2 1.24 1.22 205400.0 1.17
2020-09-04 1.25 1.18 1.19 1.25 315300.0 1.2
2020-09-03 1.21 1.18 1.18 1.18 199800.0 1.13
2020-09-02 1.23 1.17 1.17 1.2 251000.0 1.15
2020-09-01 1.21 1.16 1.19 1.19 215000.0 1.14
2020-08-31 1.25 1.17 1.17 1.17 766300.0 1.12
2020-08-28 1.24 1.16 1.23 1.19 250000.0 1.14
2020-08-27 1.24 1.15 1.16 1.18 540700.0 1.13
2020-08-26 1.17 1.14 1.16 1.16 380200.0 1.11
2020-08-25 1.17 1.14 1.17 1.15 268900.0 1.1
2020-08-24 1.18 1.15 1.16 1.17 152400.0 1.12
2020-08-21 1.16 1.13 1.14 1.16 148800.0 1.11
2020-08-20 1.18 1.14 1.17 1.15 242600.0 1.1
2020-08-19 1.2 1.14 1.14 1.17 345600.0 1.12
2020-08-18 1.2 1.14 1.2 1.15 279700.0 1.1
2020-08-17 1.22 1.15 1.18 1.19 357600.0 1.14
2020-08-14 1.24 1.16 1.24 1.2 458900.0 1.15
2020-08-13 1.31 1.23 1.31 1.25 909700.0 1.14
2020-08-12 1.3 1.23 1.24 1.3 334500.0 1.19
2020-08-11 1.3 1.22 1.25 1.23 462000.0 1.12
2020-08-10 1.24 1.15 1.17 1.22 462500.0 1.11
2020-08-07 1.2 1.14 1.19 1.17 312000.0 1.07
2020-08-06 1.18 1.1 1.12 1.15 861700.0 1.05
2020-08-05 1.09 1.05 1.08 1.08 129600.0 0.98
2020-08-04 1.09 1.06 1.07 1.08 149100.0 0.98
2020-08-03 1.08 1.05 1.06 1.07 81900.0 0.98
2020-07-31 1.08 1.04 1.07 1.05 74500.0 0.96
2020-07-30 1.09 1.05 1.09 1.06 143400.0 0.97
2020-07-29 1.09 1.06 1.08 1.09 189300.0 0.99
2020-07-28 1.09 1.07 1.07 1.07 15300.0 0.98
2020-07-27 1.08 1.05 1.07 1.07 63600.0 0.98
2020-07-24 1.09 1.06 1.07 1.06 39600.0 0.97
2020-07-23 1.11 1.07 1.09 1.09 75600.0 0.99
2020-07-22 1.1 1.06 1.09 1.09 58900.0 0.99
2020-07-21 1.1 1.08 1.09 1.09 59700.0 0.99
2020-07-20 1.1 1.08 1.09 1.09 87600.0 0.99
2020-07-17 1.12 1.08 1.12 1.1 87100.0 1.0
2020-07-16 1.13 1.09 1.11 1.12 359400.0 1.02
2020-07-15 1.13 1.1 1.13 1.11 77400.0 1.01
2020-07-14 1.12 1.08 1.12 1.11 267200.0 1.01
2020-07-13 1.12 1.08 1.1 1.12 250000.0 1.02
2020-07-10 1.1 1.06 1.09 1.08 69400.0 0.98
2020-07-09 1.1 1.05 1.08 1.09 108900.0 0.99
2020-07-08 1.11 1.06 1.09 1.08 155300.0 0.98
2020-07-07 1.13 1.07 1.13 1.09 122500.0 0.99
2020-07-06 1.16 1.09 1.12 1.13 323200.0 1.03
2020-07-02 1.12 1.09 1.1 1.09 47400.0 0.99
2020-07-01 1.11 1.08 1.11 1.09 268000.0 0.99
2020-06-30 1.1 1.04 1.06 1.1 233000.0 1.0
2020-06-29 1.08 1.03 1.03 1.05 178900.0 0.96
2020-06-26 1.11 1.01 1.11 1.02 360200.0 0.93
2020-06-25 1.13 1.02 1.09 1.1 650800.0 1.0
2020-06-24 1.24 1.14 1.24 1.15 175200.0 1.05
2020-06-23 1.25 1.22 1.23 1.25 31200.0 1.14
2020-06-22 1.25 1.22 1.25 1.24 38700.0 1.13
2020-06-19 1.26 1.23 1.25 1.24 70100.0 1.13
2020-06-18 1.27 1.22 1.24 1.26 63500.0 1.15
2020-06-17 1.27 1.22 1.22 1.25 78000.0 1.14
2020-06-16 1.34 1.15 1.32 1.21 192900.0 1.1
2020-06-15 1.37 1.28 1.29 1.29 181200.0 1.18
2020-06-12 1.39 1.34 1.39 1.35 63600.0 1.23
2020-06-11 1.34 1.26 1.34 1.3 114100.0 1.19
2020-06-10 1.44 1.34 1.44 1.37 245000.0 1.25
2020-06-09 1.44 1.32 1.35 1.44 56100.0 1.31
2020-06-08 1.39 1.31 1.35 1.34 113600.0 1.22
2020-06-05 1.34 1.27 1.3 1.3 178500.0 1.19
2020-06-04 1.34 1.28 1.28 1.29 83500.0 1.18
2020-06-03 1.32 1.23 1.24 1.32 80100.0 1.2
2020-06-02 1.34 1.25 1.33 1.28 89200.0 1.17
2020-06-01 1.34 1.26 1.31 1.33 92000.0 1.21
2020-05-29 1.3 1.17 1.19 1.3 196800.0 1.19
2020-05-28 1.22 1.14 1.2 1.19 208700.0 1.09
2020-05-27 1.2 1.17 1.18 1.2 225800.0 1.09
2020-05-26 1.18 1.15 1.16 1.15 104400.0 1.05
2020-05-22 1.18 1.12 1.17 1.15 80100.0 1.05
2020-05-21 1.18 1.16 1.18 1.16 39800.0 1.06
2020-05-20 1.18 1.12 1.15 1.17 109600.0 1.07
2020-05-19 1.18 1.12 1.12 1.14 146800.0 1.04
2020-05-18 1.15 1.1 1.1 1.13 218500.0 1.03
2020-05-15 1.1 1.03 1.04 1.1 144200.0 1.0
2020-05-14 1.06 1.01 1.04 1.04 69700.0 0.95
2020-05-13 1.06 1.02 1.04 1.05 169200.0 0.96
2020-05-12 1.08 1.04 1.05 1.05 152100.0 0.96
2020-05-11 1.1 1.05 1.08 1.07 101900.0 0.98
2020-05-08 1.13 1.09 1.12 1.09 193000.0 0.99
2020-05-07 1.22 1.05 1.08 1.12 796600.0 1.02
2020-05-06 1.12 0.99 1.01 1.11 407000.0 1.01
2020-05-05 1.22 1.04 1.19 1.11 797900.0 0.96
2020-05-04 1.19 1.05 1.05 1.16 615900.0 1.0
2020-05-01 1.07 1.04 1.05 1.04 113600.0 0.9
2020-04-30 1.1 1.02 1.1 1.05 355500.0 0.91
2020-04-29 1.09 1.0 1.01 1.06 261000.0 0.91
2020-04-28 1.04 0.97 1.0 1.0 252700.0 0.86
2020-04-27 1.02 0.98 1.0 0.98 194900.0 0.85
2020-04-24 1.02 0.97 1.02 0.98 69400.0 0.85
2020-04-23 1.01 0.98 0.98 0.99 91300.0 0.85
2020-04-22 1.02 0.91 0.98 0.98 120300.0 0.85
2020-04-21 1.03 0.95 0.99 0.99 82300.0 0.85
2020-04-20 1.04 0.97 1.03 0.99 115100.0 0.85
2020-04-17 1.09 1.0 1.03 1.03 59800.0 0.89
2020-04-16 1.13 0.98 1.13 1.01 148300.0 0.87
2020-04-15 1.18 1.05 1.18 1.07 325400.0 0.92
2020-04-14 1.23 1.19 1.2 1.19 81000.0 1.03
2020-04-13 1.23 1.12 1.23 1.16 166400.0 1.0
2020-04-09 1.23 1.12 1.12 1.23 332900.0 1.06
2020-04-08 1.12 0.9 0.91 1.07 289900.0 0.92
2020-04-07 0.93 0.88 0.9 0.88 216000.0 0.76
2020-04-06 0.92 0.87 0.87 0.87 95800.0 0.75
2020-04-03 0.88 0.82 0.86 0.84 134400.0 0.72
2020-04-02 0.89 0.83 0.87 0.85 75900.0 0.73
2020-04-01 0.94 0.8 0.92 0.84 260300.0 0.72
2020-03-31 0.95 0.9 0.91 0.94 81900.0 0.81
2020-03-30 1.05 0.79 0.96 0.87 309500.0 0.75
2020-03-27 1.07 0.9 0.95 0.92 498100.0 0.79
2020-03-26 1.12 0.96 1.03 0.96 479100.0 0.83
2020-03-25 1.14 0.8 0.92 1.0 515600.0 0.86
2020-03-24 0.99 0.85 0.95 0.88 278400.0 0.76
2020-03-23 1.0 0.75 0.9 0.75 429800.0 0.65
2020-03-20 1.07 0.75 0.9 0.75 1157000.0 0.65
2020-03-19 1.06 0.8 0.8 0.93 499900.0 0.8
2020-03-18 1.2 0.75 1.06 0.75 503300.0 0.65
2020-03-17 1.22 1.06 1.14 1.06 318300.0 0.91
2020-03-16 1.43 1.06 1.43 1.17 354300.0 1.01
2020-03-13 1.52 1.26 1.29 1.48 323700.0 1.28
2020-03-12 1.74 1.42 1.54 1.53 626000.0 1.32
2020-03-11 1.75 1.65 1.73 1.69 172200.0 1.46
2020-03-10 1.93 1.72 1.9 1.73 170000.0 1.49
2020-03-09 2.0 1.78 2.0 1.82 365700.0 1.57
2020-03-06 2.11 2.0 2.0 2.06 229900.0 1.78
2020-03-05 2.18 2.11 2.13 2.15 160600.0 1.85
2020-03-04 2.22 2.12 2.21 2.21 36600.0 1.91
2020-03-03 2.25 2.13 2.21 2.17 38800.0 1.87
2020-03-02 2.2 2.07 2.07 2.16 60600.0 1.86
2020-02-28 2.28 2.07 2.28 2.09 352000.0 1.8
2020-02-27 2.22 2.12 2.18 2.16 87100.0 1.86
2020-02-26 2.25 2.19 2.19 2.21 50200.0 1.91
2020-02-25 2.23 2.18 2.23 2.2 141700.0 1.9
2020-02-24 2.27 2.21 2.25 2.24 125600.0 1.93
2020-02-21 2.28 2.26 2.26 2.27 26700.0 1.96
2020-02-20 2.28 2.26 2.27 2.28 50900.0 1.97
2020-02-19 2.3 2.25 2.29 2.28 68000.0 1.97
2020-02-18 2.32 2.26 2.32 2.31 63100.0 1.99