Portman Ridge Finance Cor... (PTMN)
11.88
0.19 (1.63%)
At close: Apr 15, 2025, 3:58 PM
12.10
1.89%
Pre-market: Apr 16, 2025, 04:40 AM EDT
Portman Ridge Finance Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 11.66 | 11.66 | 11.98 | 11.98 | 11.66 | 11.66 | 11.86 | 11.86 | 1.45% | 52,346 |
| Apr 14, 2025 | 11.90 | 11.90 | 12.08 | 12.08 | 11.60 | 11.60 | 11.69 | 11.69 | -1.10% | 67,100 |
| Apr 11, 2025 | 11.97 | 11.97 | 12.11 | 12.11 | 11.74 | 11.74 | 11.82 | 11.82 | -1.34% | 43,100 |
| Apr 10, 2025 | 12.43 | 12.43 | 12.70 | 12.70 | 11.69 | 11.69 | 11.98 | 11.98 | -5.67% | 54,745 |
| Apr 9, 2025 | 11.85 | 11.85 | 12.90 | 12.90 | 11.61 | 11.61 | 12.70 | 12.70 | 5.66% | 147,049 |
| Apr 8, 2025 | 12.38 | 12.38 | 12.66 | 12.66 | 11.93 | 11.93 | 12.02 | 12.02 | -0.83% | 76,900 |
| Apr 7, 2025 | 12.73 | 12.73 | 13.00 | 13.00 | 12.12 | 12.12 | 12.12 | 12.12 | -6.77% | 102,800 |
| Apr 4, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 12.60 | 12.60 | 13.00 | 13.00 | -4.76% | 82,406 |
| Apr 3, 2025 | 13.95 | 13.95 | 14.02 | 14.02 | 13.59 | 13.59 | 13.65 | 13.65 | -3.05% | 43,509 |
| Apr 2, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 13.90 | 13.90 | 14.08 | 14.08 | -0.21% | 53,300 |
| Apr 1, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.00 | 14.00 | 14.11 | 14.11 | -1.67% | 88,700 |
| Mar 31, 2025 | 14.47 | 14.47 | 14.49 | 14.49 | 14.15 | 14.15 | 14.35 | 14.35 | -0.14% | 88,200 |
| Mar 28, 2025 | 14.50 | 14.50 | 14.73 | 14.73 | 14.34 | 14.34 | 14.37 | 14.37 | -0.55% | 55,300 |
| Mar 27, 2025 | 14.74 | 14.74 | 14.78 | 14.78 | 14.30 | 14.30 | 14.45 | 14.45 | -2.23% | 73,539 |
| Mar 26, 2025 | 14.74 | 14.74 | 14.87 | 14.87 | 14.71 | 14.71 | 14.78 | 14.78 | 0.00% | 27,441 |
| Mar 25, 2025 | 14.89 | 14.89 | 15.00 | 15.00 | 14.71 | 14.71 | 14.78 | 14.78 | 0.00% | 73,053 |
| Mar 24, 2025 | 15.00 | 15.00 | 15.06 | 15.06 | 14.70 | 14.70 | 14.78 | 14.78 | -3.46% | 72,744 |
| Mar 21, 2025 | 15.69 | 15.14 | 15.69 | 15.14 | 15.28 | 14.74 | 15.31 | 14.77 | -2.36% | 63,700 |
| Mar 20, 2025 | 15.45 | 14.91 | 15.68 | 15.13 | 15.42 | 14.88 | 15.68 | 15.13 | 1.16% | 52,200 |
| Mar 19, 2025 | 15.45 | 14.90 | 15.77 | 15.21 | 15.42 | 14.87 | 15.50 | 14.95 | 0.32% | 40,000 |
| Mar 18, 2025 | 15.30 | 14.77 | 15.46 | 14.92 | 15.21 | 14.68 | 15.45 | 14.91 | 0.00% | 56,266 |
| Mar 17, 2025 | 15.85 | 15.30 | 16.04 | 15.48 | 15.34 | 14.80 | 15.45 | 14.91 | -2.15% | 98,321 |
| Mar 14, 2025 | 16.29 | 15.71 | 16.42 | 15.84 | 15.16 | 14.62 | 15.79 | 15.23 | -3.95% | 128,800 |
| Mar 13, 2025 | 16.85 | 16.26 | 16.91 | 16.31 | 16.44 | 15.86 | 16.44 | 15.86 | -2.43% | 56,906 |
| Mar 12, 2025 | 16.76 | 16.17 | 16.96 | 16.37 | 16.66 | 16.08 | 16.85 | 16.26 | 0.60% | 21,500 |
| Mar 11, 2025 | 16.93 | 16.33 | 17.07 | 16.47 | 16.74 | 16.15 | 16.75 | 16.16 | -1.06% | 28,366 |
| Mar 10, 2025 | 16.90 | 16.30 | 17.08 | 16.47 | 16.90 | 16.30 | 16.93 | 16.33 | -0.47% | 16,900 |
| Mar 7, 2025 | 16.99 | 16.39 | 17.07 | 16.47 | 16.85 | 16.26 | 17.01 | 16.41 | 0.06% | 24,014 |
| Mar 6, 2025 | 16.95 | 16.35 | 17.00 | 16.40 | 16.80 | 16.21 | 17.00 | 16.40 | -0.35% | 14,046 |
| Mar 5, 2025 | 16.88 | 16.29 | 17.08 | 16.48 | 16.76 | 16.17 | 17.06 | 16.46 | 2.77% | 26,700 |
| Mar 4, 2025 | 17.19 | 16.58 | 17.24 | 16.63 | 16.58 | 15.99 | 16.60 | 16.01 | -3.77% | 97,825 |
| Mar 3, 2025 | 17.45 | 16.83 | 17.50 | 16.88 | 17.19 | 16.58 | 17.25 | 16.64 | -1.15% | 34,700 |
| Feb 28, 2025 | 17.30 | 16.69 | 17.46 | 16.84 | 17.19 | 16.58 | 17.45 | 16.83 | 0.46% | 33,500 |
| Feb 27, 2025 | 17.20 | 16.60 | 17.39 | 16.78 | 17.20 | 16.60 | 17.37 | 16.76 | 1.05% | 12,700 |
| Feb 26, 2025 | 17.27 | 16.66 | 17.45 | 16.83 | 17.18 | 16.57 | 17.19 | 16.58 | -0.58% | 31,143 |
| Feb 25, 2025 | 17.45 | 16.83 | 17.46 | 16.84 | 17.20 | 16.59 | 17.29 | 16.68 | -0.63% | 22,215 |
| Feb 24, 2025 | 17.35 | 16.74 | 17.40 | 16.79 | 17.27 | 16.66 | 17.40 | 16.79 | 0.00% | 28,200 |
| Feb 21, 2025 | 17.48 | 16.87 | 17.51 | 16.90 | 17.22 | 16.62 | 17.40 | 16.79 | 0.12% | 73,800 |
| Feb 20, 2025 | 17.35 | 16.74 | 17.44 | 16.83 | 17.25 | 16.64 | 17.38 | 16.77 | -0.11% | 51,926 |
| Feb 19, 2025 | 17.32 | 16.71 | 17.40 | 16.79 | 17.21 | 16.61 | 17.40 | 16.79 | 0.40% | 38,834 |
| Feb 18, 2025 | 17.40 | 16.79 | 17.41 | 16.80 | 17.20 | 16.59 | 17.33 | 16.72 | 0.12% | 38,116 |
| Feb 14, 2025 | 17.33 | 16.72 | 17.39 | 16.78 | 17.23 | 16.62 | 17.31 | 16.70 | 0.17% | 26,000 |
| Feb 13, 2025 | 17.20 | 16.59 | 17.40 | 16.79 | 17.15 | 16.54 | 17.28 | 16.67 | 0.47% | 54,400 |
| Feb 12, 2025 | 17.16 | 16.55 | 17.34 | 16.73 | 17.16 | 16.55 | 17.20 | 16.59 | -0.58% | 12,839 |
| Feb 11, 2025 | 17.38 | 16.77 | 17.50 | 16.88 | 17.16 | 16.55 | 17.30 | 16.69 | 0.41% | 44,800 |
| Feb 10, 2025 | 17.06 | 16.46 | 17.35 | 16.74 | 17.06 | 16.46 | 17.23 | 16.62 | 0.17% | 27,700 |
| Feb 7, 2025 | 17.00 | 16.40 | 17.23 | 16.62 | 17.00 | 16.40 | 17.20 | 16.59 | 0.88% | 32,900 |
| Feb 6, 2025 | 17.20 | 16.59 | 17.20 | 16.59 | 16.94 | 16.34 | 17.05 | 16.45 | 0.24% | 29,812 |
| Feb 5, 2025 | 16.92 | 16.32 | 17.04 | 16.44 | 16.90 | 16.30 | 17.01 | 16.41 | -0.18% | 26,833 |
| Feb 4, 2025 | 17.10 | 16.50 | 17.20 | 16.59 | 16.95 | 16.35 | 17.04 | 16.44 | 0.53% | 36,600 |