Stockscreener 앱 받기
18.61
0.81%
0.15
시간 외 거래:
18.55
-0.06
-0.32%
Portman Ridge Finance Corp 주식 (PTMN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $18.62 | $18.41 | $0.2116 | 29,043.0 | +0.81% |
| 2024-11-04 | $18.63 | $18.41 | $0.2198 | 22,817.0 | -0.32% |
| 2024-11-01 | $18.80 | $18.40 | $0.40 | 43,574.0 | -0.96% |
| 2024-10-31 | $18.74 | $18.31 | $0.43 | 43,764.0 | +1.63% |
| 2024-10-30 | $18.55 | $18.35 | $0.199 | 39,338.0 | -0.76% |
| 2024-10-29 | $18.55 | $18.32 | $0.23 | 14,412.0 | +1.09% |
| 2024-10-28 | $18.51 | $18.30 | $0.2106 | 21,316.0 | -0.05% |
| 2024-10-25 | $18.54 | $18.35 | $0.192 | 15,120.0 | -0.16% |
| 2024-10-24 | $18.50 | $18.35 | $0.144 | 19,538.0 | -0.11% |
| 2024-10-23 | $18.52 | $18.40 | $0.125 | 14,289.0 | -0.65% |
| 2024-10-22 | $18.53 | $18.39 | $0.14 | 23,158.0 | +0.16% |
| 2024-10-21 | $18.50 | $18.34 | $0.16 | 26,247.0 | +0.76% |
| 2024-10-18 | $18.46 | $18.26 | $0.1986 | 20,138.0 | +0.05% |
| 2024-10-17 | $18.47 | $18.31 | $0.16 | 33,452.0 | -0.22% |
| 2024-10-16 | $18.42 | $18.07 | $0.35 | 28,406.0 | +1.83% |
| 2024-10-15 | $18.26 | $17.88 | $0.3822 | 113,820.0 | -1.20% |
| 2024-10-14 | $18.29 | $18.18 | $0.11 | 20,942.0 | +0.11% |
| 2024-10-11 | $18.43 | $18.20 | $0.23 | 33,854.0 | +0.22% |
| 2024-10-10 | $18.30 | $18.15 | $0.1491 | 14,689.0 | -0.38% |
| 2024-10-09 | $18.43 | $18.25 | $0.18 | 23,119.0 | +0.05% |
| 2024-10-08 | $18.39 | $18.20 | $0.1899 | 17,429.0 | -0.38% |
Portman Ridge Finance Corp 주식 (PTMN) 연도별 가격 이력
이 심층 분석에서는 Portman Ridge Finance Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PTMN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Portman Ridge Finance Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Portman Ridge Finance Corp 주식 (PTMN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $18.80 | $18.40 | $0.40 | 124,477.0 | -0.48% |
| 2024-10 | $18.74 | $17.88 | $0.865 | 740,121.0 | +0.81% |
| 2024-09 | $18.69 | $18.02 | $0.6708 | 709,366.0 | -0.64% |
| 2024-08 | $19.86 | $18.27 | $1.59 | 1,345,355.0 | -5.99% |
| 2024-07 | $19.95 | $19.27 | $0.6745 | 662,416.0 | +1.22% |
| 2024-06 | $20.08 | $19.06 | $1.02 | 615,457.0 | -1.36% |
| 2024-05 | $20.84 | $19.06 | $1.78 | 900,855.0 | +1.74% |
| 2024-04 | $19.89 | $18.62 | $1.27 | 764,119.0 | +3.00% |
| 2024-03 | $19.65 | $18.35 | $1.30 | 1,321,555.0 | +3.26% |
| 2024-02 | $19.37 | $18.33 | $1.04 | 473,696.0 | -2.34% |
| 2024-01 | $19.48 | $18.10 | $1.38 | 892,254.0 | +3.46% |
Portman Ridge Finance Corp 주식 (PTMN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $18.23 | $16.74 | $1.49 | 1,060,496.0 | +8.27% |
| 2023-11 | $17.70 | $16.27 | $1.43 | 1,780,814.0 | -1.75% |
| 2023-10 | $19.40 | $17.00 | $2.40 | 534,417.0 | -11.17% |
| 2023-09 | $19.84 | $18.77 | $1.07 | 501,741.0 | -2.78% |
| 2023-08 | $21.12 | $19.10 | $2.02 | 552,987.0 | -4.35% |
| 2023-07 | $20.88 | $19.85 | $1.03 | 390,347.0 | +3.55% |
| 2023-06 | $20.49 | $18.95 | $1.54 | 282,454.0 | +4.11% |
| 2023-05 | $21.20 | $18.00 | $3.20 | 473,862.0 | -5.47% |
| 2023-04 | $21.03 | $20.25 | $0.78 | 188,856.0 | -1.46% |
| 2023-03 | $23.72 | $20.15 | $3.57 | 454,919.0 | -10.86% |
| 2023-02 | $23.23 | $22.25 | $0.98 | 197,318.0 | +2.98% |
| 2023-01 | $23.09 | $22.06 | $1.03 | 309,504.0 | -2.39% |
Portman Ridge Finance Corp 주식 (PTMN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $23.00 | $21.60 | $1.40 | 489,544.0 | +3.56% |
| 2022-11 | $23.06 | $20.46 | $2.60 | 593,558.0 | +6.06% |
| 2022-10 | $20.98 | $19.26 | $1.72 | 328,661.0 | -0.29% |
| 2022-09 | $22.70 | $19.47 | $3.23 | 427,401.0 | -5.91% |
| 2022-08 | $24.21 | $22.20 | $2.01 | 565,305.0 | -7.50% |
| 2022-07 | $24.49 | $22.97 | $1.52 | 472,935.0 | +2.99% |
| 2022-06 | $23.76 | $21.33 | $2.43 | 975,919.0 | +4.74% |
| 2022-05 | $23.79 | $21.66 | $2.13 | 765,140.0 | -6.01% |
| 2022-04 | $24.20 | $23.21 | $0.99 | 657,986.0 | -1.57% |
| 2022-03 | $24.49 | $23.26 | $1.23 | 1,338,662.0 | +1.00% |
| 2022-02 | $25.20 | $23.80 | $1.40 | 757,174.0 | -4.28% |
| 2022-01 | $25.43 | $23.30 | $2.13 | 929,384.0 | +1.01% |
0.34%
자본화:
|
볼륨(24시간):