Skip to main content
Portman Ridge Finance Corporation (PTMN)
NASDAQ: PTMN · Real-Time Price · USD
16.35
0.00 (0.00%)
Dec 20, 2024, 4:00 PM EST - Market closed

Portman Ridge Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202416.3016.5516.3016.3516.35-43,528
Dec 19, 202416.3116.4916.3016.3516.350.31%33,361
Dec 18, 202416.5416.6116.2116.3016.30-1.27%69,217
Dec 17, 202416.5016.5716.3416.5116.51-0.60%79,907
Dec 16, 202416.7016.7516.4016.6116.61-0.72%124,426
Dec 13, 202416.8016.8816.7016.7316.73-0.77%15,720
Dec 12, 202416.8216.9516.7316.8616.860.66%74,677
Dec 11, 202416.6616.8616.6316.7516.750.30%28,409
Dec 10, 202416.7516.8416.6316.7016.70-0.36%52,899
Dec 9, 202416.6116.8416.5716.7616.760.96%52,489
Dec 6, 202416.6216.6716.5316.6016.60-0.24%46,495
Dec 5, 202416.5216.6916.5016.6416.64-0.12%72,073
Dec 4, 202416.6116.8016.5116.6616.66-0.30%115,061
Dec 3, 202416.7816.8016.5816.7116.71-0.54%83,364
Dec 2, 202417.0017.0416.8016.8016.80-1.87%69,242
Nov 29, 202417.2217.2316.9517.1217.120.41%69,226
Nov 27, 202416.9017.2016.8917.0517.050.89%81,674
Nov 26, 202416.7316.9016.6516.9016.900.06%59,610
Nov 25, 202416.6816.9916.6816.8916.89-0.06%91,328
Nov 22, 202417.0017.1516.6316.9016.90-0.76%126,299
Nov 21, 202416.9717.1916.9517.0317.030.35%39,596
Nov 20, 202417.2017.2316.9216.9716.97-2.08%77,982
Nov 19, 202417.3017.4417.1117.3317.33-3.78%127,570
Nov 18, 202418.0918.2017.9018.0117.320.61%148,346
Nov 15, 202417.8218.3017.8217.9017.220.85%175,341
Nov 14, 202418.0018.0217.7317.7517.07-0.84%71,531
Nov 13, 202418.0018.0617.8817.9017.22-0.33%42,307
Nov 12, 202418.0018.0517.8517.9617.270.96%49,406
Nov 11, 202417.9518.0717.7917.7917.11-0.61%59,960
Nov 8, 202418.3018.4517.8817.9017.22-2.98%143,808
Nov 7, 202418.6318.8018.4118.4517.74-0.49%40,382
Nov 6, 202418.7018.9218.5018.5417.83-0.38%65,701
Nov 5, 202418.4118.6218.4118.6117.900.81%29,502
Nov 4, 202418.6218.6318.4118.4617.75-0.32%22,817
Nov 1, 202418.7318.8018.4018.5217.81-0.96%45,927
Oct 31, 202418.3118.7418.3118.7017.981.63%43,794
Oct 30, 202418.4918.5518.3518.4017.70-0.76%39,498
Oct 29, 202418.3518.5518.3218.5417.831.09%14,722
Oct 28, 202418.3618.5118.3018.3417.64-0.05%21,352
Oct 25, 202418.3618.5418.3518.3517.65-0.16%15,120
Oct 24, 202418.4718.5018.3518.3817.68-0.11%19,538
Oct 23, 202418.5018.5318.4018.4017.70-0.65%14,297
Oct 22, 202418.5018.5318.3918.5217.810.16%23,900
Oct 21, 202418.5018.5018.3418.4917.780.76%26,247
Oct 18, 202418.3118.4618.2618.3517.650.05%20,430
Oct 17, 202418.4118.4718.3118.3417.64-0.22%33,453
Oct 16, 202418.0718.4218.0718.3817.681.83%28,412
Oct 15, 202418.2218.2617.8818.0517.36-1.20%113,821
Oct 14, 202418.2018.2918.1818.2717.570.11%20,944
Oct 11, 202418.3318.4318.2018.2517.550.22%33,854
Oct 10, 202418.2218.3018.1518.2117.51-0.38%14,690
Oct 9, 202418.3218.4318.2518.2817.580.05%23,119
Oct 8, 202418.3918.3918.2018.2717.57-0.38%17,430
Oct 7, 202418.3218.4018.1018.3417.64-0.05%59,615
Oct 4, 202418.5018.5418.2818.3517.65-0.16%60,371
Oct 3, 202418.3518.5018.2518.3817.680.33%37,567
Oct 2, 202418.3318.3818.2918.3217.620.05%18,275
Oct 1, 202418.5918.5918.2218.3117.61-1.29%41,565
Sep 30, 202418.2518.5718.1518.5517.842.09%65,883
Sep 27, 202418.1618.3618.1018.1717.470.06%39,741
Sep 26, 202418.2818.3218.1418.1617.47-0.16%27,287
Sep 25, 202418.4918.4918.1618.1917.49-0.87%32,942
Sep 24, 202418.3718.5018.3318.3517.650.22%17,363
Sep 23, 202418.3018.4918.2818.3117.610.05%20,218
Sep 20, 202418.4318.5718.2918.3017.60-1.08%54,343
Sep 19, 202418.4818.6418.3718.5017.790.54%43,449
Sep 18, 202418.5118.5818.3818.4017.70-0.33%21,763
Sep 17, 202418.4018.5418.3618.4617.75-0.05%31,585
Sep 16, 202418.3418.5518.2818.4717.761.32%37,934
Sep 13, 202418.0918.3918.0918.2317.530.44%40,122
Sep 12, 202418.2118.3618.1518.1517.46-0.17%35,408
Sep 11, 202418.1318.2818.0918.1817.48-0.16%25,851
Sep 10, 202418.3118.4518.0218.2117.51-0.65%42,946
Sep 9, 202418.4318.5518.3218.3317.63-0.76%54,776
Sep 6, 202418.5318.5518.4318.4717.76-0.22%31,560
Sep 5, 202418.4718.6518.4318.5117.800.11%21,654
Sep 4, 202418.3518.6918.3518.4917.780.16%25,914
Sep 3, 202418.5918.6918.4318.4617.75-1.12%41,479
Aug 30, 202418.5718.7718.5018.6717.960.97%51,700
Aug 29, 202418.5018.6718.4518.4917.780.22%59,515
Aug 28, 202418.6118.6118.3318.4517.74-0.65%47,477
Aug 27, 202418.6518.6518.5018.5717.86-0.05%42,387
Aug 26, 202418.6518.7318.5318.5817.87-0.59%54,338
Aug 23, 202418.7118.7618.6518.6917.97-0.21%79,917
Aug 22, 202418.8918.9918.7018.7318.01-4.34%83,682
Aug 21, 202419.6819.6919.4619.5818.160.41%126,111
Aug 20, 202419.7419.7719.4419.5018.09-0.71%94,288
Aug 19, 202419.2019.8619.1919.6418.222.61%82,708
Aug 16, 202419.1619.4219.0419.1417.75-0.05%73,302
Aug 15, 202419.0719.6318.9419.1517.762.02%82,831
Aug 14, 202418.7619.1318.7418.7717.410.11%47,531
Aug 13, 202418.7719.0518.7118.7517.390.16%45,505
Aug 12, 202418.6518.8118.4718.7217.360.38%49,992
Aug 9, 202418.7218.8418.6018.6517.30-2.41%77,732
Aug 8, 202419.3019.3018.9319.1117.73-0.05%22,703
Aug 7, 202419.0219.3419.0019.1217.741.16%40,671
Aug 6, 202418.7818.9918.7618.9017.532.22%40,404
Aug 5, 202419.2519.2518.2718.4917.15-4.67%68,303
Aug 2, 202419.7319.8119.3019.4017.99-1.35%62,838
Aug 1, 202419.8319.8319.6519.6618.24-1.01%21,221