Portman Ridge Finance Corporation (PTMN)
NASDAQ: PTMN · Real-Time Price · USD
11.56
-0.14 (-1.20%)
Jun 13, 2025, 4:00 PM - Market closed
Portman Ridge Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 11.57 | 11.68 | 11.48 | 11.56 | 11.56 | -1.20% | 17,618 |
| Jun 12, 2025 | 11.60 | 11.70 | 11.50 | 11.70 | 11.70 | 0.78% | 26,110 |
| Jun 11, 2025 | 11.70 | 11.80 | 11.50 | 11.61 | 11.61 | -0.94% | 53,941 |
| Jun 10, 2025 | 11.71 | 11.79 | 11.71 | 11.72 | 11.72 | -0.42% | 22,375 |
| Jun 9, 2025 | 11.80 | 11.80 | 11.70 | 11.77 | 11.77 | 0.09% | 29,845 |
| Jun 6, 2025 | 11.68 | 11.80 | 11.56 | 11.76 | 11.76 | 1.82% | 38,264 |
| Jun 5, 2025 | 11.76 | 11.76 | 11.54 | 11.55 | 11.55 | -1.70% | 48,534 |
| Jun 4, 2025 | 11.85 | 11.95 | 11.70 | 11.75 | 11.75 | -0.84% | 29,739 |
| Jun 3, 2025 | 11.90 | 11.95 | 11.85 | 11.85 | 11.85 | -0.67% | 47,443 |
| Jun 2, 2025 | 12.06 | 12.11 | 11.88 | 11.93 | 11.93 | -1.40% | 58,397 |
| May 30, 2025 | 12.16 | 12.23 | 12.00 | 12.10 | 12.10 | 0.17% | 40,841 |
| May 29, 2025 | 12.14 | 12.34 | 12.01 | 12.08 | 12.08 | -0.98% | 38,355 |
| May 28, 2025 | 11.92 | 12.34 | 11.78 | 12.20 | 12.20 | 2.61% | 50,578 |
| May 27, 2025 | 11.81 | 11.96 | 11.75 | 11.89 | 11.89 | 0.42% | 41,780 |
| May 23, 2025 | 11.88 | 11.99 | 11.72 | 11.84 | 11.84 | -1.13% | 70,442 |
| May 22, 2025 | 12.04 | 12.11 | 11.87 | 11.98 | 11.98 | -0.04% | 36,996 |
| May 21, 2025 | 12.21 | 12.26 | 11.96 | 11.98 | 11.98 | -2.36% | 26,656 |
| May 20, 2025 | 12.34 | 12.38 | 12.22 | 12.27 | 12.27 | -1.05% | 39,112 |
| May 19, 2025 | 12.09 | 12.46 | 12.03 | 12.40 | 12.40 | -2.21% | 43,060 |
| May 16, 2025 | 12.60 | 12.84 | 12.58 | 12.68 | 12.22 | 0.63% | 49,546 |
| May 15, 2025 | 12.52 | 12.78 | 12.43 | 12.60 | 12.14 | -0.40% | 72,001 |
| May 14, 2025 | 12.62 | 12.80 | 12.43 | 12.65 | 12.19 | 1.28% | 74,600 |
| May 13, 2025 | 12.30 | 12.59 | 12.27 | 12.49 | 12.03 | 1.88% | 50,992 |
| May 12, 2025 | 12.36 | 12.47 | 12.20 | 12.26 | 11.81 | 1.16% | 73,257 |
| May 9, 2025 | 12.00 | 12.20 | 12.00 | 12.12 | 11.68 | -1.86% | 48,535 |
| May 8, 2025 | 12.38 | 12.38 | 12.11 | 12.35 | 11.90 | 0.98% | 27,867 |
| May 7, 2025 | 12.16 | 12.39 | 12.16 | 12.23 | 11.78 | 0.49% | 38,601 |
| May 6, 2025 | 12.21 | 12.34 | 12.11 | 12.17 | 11.73 | -0.98% | 10,990 |
| May 5, 2025 | 12.27 | 12.39 | 12.20 | 12.29 | 11.84 | 0.49% | 28,214 |
| May 2, 2025 | 12.23 | 12.33 | 12.01 | 12.23 | 11.78 | 0.66% | 51,043 |
| May 1, 2025 | 12.17 | 12.32 | 12.01 | 12.15 | 11.71 | -0.41% | 45,404 |
| Apr 30, 2025 | 12.13 | 12.28 | 11.94 | 12.20 | 11.75 | - | 34,641 |
| Apr 29, 2025 | 12.34 | 12.34 | 12.11 | 12.20 | 11.75 | -0.65% | 72,813 |
| Apr 28, 2025 | 12.20 | 12.36 | 12.17 | 12.28 | 11.83 | -0.08% | 67,867 |
| Apr 25, 2025 | 12.34 | 12.39 | 12.15 | 12.29 | 11.84 | -0.16% | 61,883 |
| Apr 24, 2025 | 12.15 | 12.40 | 12.15 | 12.31 | 11.86 | 1.32% | 93,610 |
| Apr 23, 2025 | 12.30 | 12.58 | 12.10 | 12.15 | 11.71 | -0.82% | 49,664 |
| Apr 22, 2025 | 12.18 | 12.33 | 12.05 | 12.25 | 11.80 | 1.41% | 66,831 |
| Apr 21, 2025 | 12.00 | 12.21 | 11.99 | 12.08 | 11.64 | 0.46% | 33,373 |
| Apr 17, 2025 | 11.86 | 12.19 | 11.86 | 12.03 | 11.59 | 1.31% | 70,998 |
| Apr 16, 2025 | 11.87 | 11.97 | 11.70 | 11.87 | 11.44 | 0.08% | 54,314 |
| Apr 15, 2025 | 11.66 | 11.98 | 11.66 | 11.86 | 11.43 | 1.45% | 52,346 |
| Apr 14, 2025 | 11.90 | 12.08 | 11.60 | 11.69 | 11.26 | -1.10% | 67,078 |
| Apr 11, 2025 | 11.97 | 12.11 | 11.74 | 11.82 | 11.39 | -1.34% | 43,063 |
| Apr 10, 2025 | 12.43 | 12.70 | 11.70 | 11.98 | 11.54 | -5.67% | 54,745 |
| Apr 9, 2025 | 11.85 | 12.90 | 11.61 | 12.70 | 12.24 | 5.66% | 147,049 |
| Apr 8, 2025 | 12.38 | 12.66 | 11.93 | 12.02 | 11.58 | -0.83% | 76,898 |
| Apr 7, 2025 | 12.73 | 13.00 | 12.12 | 12.12 | 11.68 | -6.77% | 102,776 |
| Apr 4, 2025 | 13.60 | 13.60 | 12.60 | 13.00 | 12.53 | -4.76% | 82,406 |
| Apr 3, 2025 | 13.95 | 14.02 | 13.59 | 13.65 | 13.15 | -3.05% | 43,509 |