Portman Ridge Finance Cor... (PTMN)
14.80
0.02 (0.14%)
At close: Mar 25, 2025, 3:59 PM
16.69
12.75%
Pre-market: Mar 26, 2025, 05:02 AM EDT
PTMN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 14.89 | 15.00 | 14.71 | 14.78 | 0.00 | 0.00% | 72,984 |
| Mar 24, 2025 | 15.00 | 15.06 | 14.70 | 14.78 | -0.53 | -3.46% | 72,744 |
| Mar 21, 2025 | 15.69 | 15.69 | 15.28 | 15.31 | -0.37 | -2.36% | 63,700 |
| Mar 20, 2025 | 15.45 | 15.68 | 15.42 | 15.68 | 0.18 | 1.16% | 52,200 |
| Mar 19, 2025 | 15.45 | 15.77 | 15.42 | 15.50 | 0.05 | 0.32% | 40,000 |
| Mar 18, 2025 | 15.30 | 15.46 | 15.21 | 15.45 | 0.00 | 0.00% | 56,266 |
| Mar 17, 2025 | 15.85 | 16.04 | 15.34 | 15.45 | -0.34 | -2.15% | 98,321 |
| Mar 14, 2025 | 16.29 | 16.42 | 15.16 | 15.79 | -0.65 | -3.95% | 128,800 |
| Mar 13, 2025 | 16.85 | 16.91 | 16.44 | 16.44 | -0.41 | -2.43% | 56,906 |
| Mar 12, 2025 | 16.76 | 16.96 | 16.66 | 16.85 | 0.10 | 0.60% | 21,500 |
| Mar 11, 2025 | 16.93 | 17.07 | 16.74 | 16.75 | -0.18 | -1.06% | 28,366 |
| Mar 10, 2025 | 16.90 | 17.08 | 16.90 | 16.93 | -0.08 | -0.47% | 16,900 |
| Mar 7, 2025 | 16.99 | 17.07 | 16.85 | 17.01 | 0.01 | 0.06% | 24,014 |
| Mar 6, 2025 | 16.95 | 17.00 | 16.80 | 17.00 | -0.06 | -0.35% | 14,046 |
| Mar 5, 2025 | 16.88 | 17.08 | 16.76 | 17.06 | 0.46 | 2.77% | 26,700 |
| Mar 4, 2025 | 17.19 | 17.24 | 16.58 | 16.60 | -0.65 | -3.77% | 97,825 |
| Mar 3, 2025 | 17.45 | 17.50 | 17.19 | 17.25 | -0.20 | -1.15% | 34,700 |
| Feb 28, 2025 | 17.30 | 17.46 | 17.19 | 17.45 | 0.08 | 0.46% | 33,500 |
| Feb 27, 2025 | 17.20 | 17.39 | 17.20 | 17.37 | 0.18 | 1.05% | 12,700 |
| Feb 26, 2025 | 17.27 | 17.45 | 17.18 | 17.19 | -0.10 | -0.58% | 31,143 |
| Feb 25, 2025 | 17.45 | 17.46 | 17.20 | 17.29 | -0.11 | -0.63% | 22,215 |
| Feb 24, 2025 | 17.35 | 17.40 | 17.27 | 17.40 | 0.00 | 0.00% | 28,200 |
| Feb 21, 2025 | 17.48 | 17.51 | 17.22 | 17.40 | 0.02 | 0.12% | 73,800 |
| Feb 20, 2025 | 17.35 | 17.44 | 17.25 | 17.38 | -0.02 | -0.11% | 51,926 |
| Feb 19, 2025 | 17.32 | 17.40 | 17.21 | 17.40 | 0.07 | 0.40% | 38,834 |
| Feb 18, 2025 | 17.40 | 17.41 | 17.20 | 17.33 | 0.02 | 0.12% | 38,116 |
| Feb 14, 2025 | 17.33 | 17.39 | 17.23 | 17.31 | 0.03 | 0.17% | 26,000 |
| Feb 13, 2025 | 17.20 | 17.40 | 17.15 | 17.28 | 0.08 | 0.47% | 54,400 |
| Feb 12, 2025 | 17.16 | 17.34 | 17.16 | 17.20 | -0.10 | -0.58% | 12,839 |
| Feb 11, 2025 | 17.38 | 17.50 | 17.16 | 17.30 | 0.07 | 0.41% | 44,800 |
| Feb 10, 2025 | 17.06 | 17.35 | 17.06 | 17.23 | 0.03 | 0.17% | 27,700 |
| Feb 7, 2025 | 17.00 | 17.23 | 17.00 | 17.20 | 0.15 | 0.88% | 32,900 |
| Feb 6, 2025 | 17.20 | 17.20 | 16.94 | 17.05 | 0.04 | 0.24% | 29,812 |
| Feb 5, 2025 | 16.92 | 17.04 | 16.90 | 17.01 | -0.03 | -0.18% | 26,833 |
| Feb 4, 2025 | 17.10 | 17.20 | 16.95 | 17.04 | 0.09 | 0.53% | 36,600 |
| Feb 3, 2025 | 17.00 | 17.12 | 16.82 | 16.95 | -0.07 | -0.41% | 39,000 |
| Jan 31, 2025 | 17.07 | 17.17 | 16.81 | 17.02 | -0.13 | -0.76% | 36,542 |
| Jan 30, 2025 | 16.47 | 17.15 | 16.37 | 17.15 | 0.66 | 4.00% | 61,900 |
| Jan 29, 2025 | 16.74 | 16.80 | 16.47 | 16.49 | -0.20 | -1.20% | 17,275 |
| Jan 28, 2025 | 16.69 | 16.78 | 16.64 | 16.69 | 0.00 | 0.00% | 30,614 |
| Jan 27, 2025 | 16.68 | 16.80 | 16.47 | 16.69 | 0.01 | 0.06% | 47,000 |
| Jan 24, 2025 | 16.63 | 16.85 | 16.57 | 16.68 | -0.07 | -0.42% | 26,662 |
| Jan 23, 2025 | 16.80 | 16.85 | 16.61 | 16.75 | -0.01 | -0.06% | 29,029 |
| Jan 22, 2025 | 16.63 | 16.88 | 16.52 | 16.76 | 0.16 | 0.96% | 23,942 |
| Jan 21, 2025 | 16.31 | 16.64 | 16.31 | 16.60 | 0.18 | 1.10% | 35,928 |
| Jan 17, 2025 | 16.25 | 16.44 | 16.20 | 16.42 | 0.27 | 1.67% | 55,600 |
| Jan 16, 2025 | 16.13 | 16.28 | 16.13 | 16.15 | -0.05 | -0.31% | 26,117 |
| Jan 15, 2025 | 16.25 | 16.35 | 16.13 | 16.20 | -0.10 | -0.61% | 31,547 |
| Jan 14, 2025 | 16.22 | 16.35 | 16.10 | 16.30 | 0.13 | 0.80% | 26,820 |
| Jan 13, 2025 | 16.11 | 16.28 | 16.10 | 16.17 | 0.07 | 0.43% | 28,400 |