Portman Ridge Finance Corporation (PTMN)
NASDAQ: PTMN · Real-Time Price · USD
18.16
-0.03 (-0.16%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 18.49 | 18.49 | 18.16 | 18.19 | 18.19 | -0.87% | 32,942 |
| Sep 24, 2024 | 18.37 | 18.50 | 18.33 | 18.35 | 18.35 | 0.22% | 17,363 |
| Sep 23, 2024 | 18.30 | 18.49 | 18.28 | 18.31 | 18.31 | 0.05% | 20,218 |
| Sep 20, 2024 | 18.43 | 18.57 | 18.29 | 18.30 | 18.30 | -1.08% | 54,343 |
| Sep 19, 2024 | 18.48 | 18.64 | 18.37 | 18.50 | 18.50 | 0.54% | 43,449 |
| Sep 18, 2024 | 18.51 | 18.58 | 18.38 | 18.40 | 18.40 | -0.33% | 21,763 |
| Sep 17, 2024 | 18.40 | 18.54 | 18.36 | 18.46 | 18.46 | -0.05% | 31,585 |
| Sep 16, 2024 | 18.34 | 18.55 | 18.28 | 18.47 | 18.47 | 1.32% | 37,934 |
| Sep 13, 2024 | 18.09 | 18.39 | 18.09 | 18.23 | 18.23 | 0.44% | 40,122 |
| Sep 12, 2024 | 18.21 | 18.36 | 18.15 | 18.15 | 18.15 | -0.17% | 35,408 |
| Sep 11, 2024 | 18.13 | 18.28 | 18.09 | 18.18 | 18.18 | -0.16% | 25,851 |
| Sep 10, 2024 | 18.31 | 18.45 | 18.02 | 18.21 | 18.21 | -0.65% | 42,946 |
| Sep 9, 2024 | 18.43 | 18.55 | 18.32 | 18.33 | 18.33 | -0.76% | 54,776 |
| Sep 6, 2024 | 18.53 | 18.55 | 18.43 | 18.47 | 18.47 | -0.22% | 31,560 |
| Sep 5, 2024 | 18.47 | 18.65 | 18.43 | 18.51 | 18.51 | 0.11% | 21,654 |
| Sep 4, 2024 | 18.35 | 18.69 | 18.35 | 18.49 | 18.49 | 0.16% | 25,914 |
| Sep 3, 2024 | 18.59 | 18.69 | 18.43 | 18.46 | 18.46 | -1.12% | 41,479 |
| Aug 30, 2024 | 18.57 | 18.77 | 18.50 | 18.67 | 18.67 | 0.97% | 51,700 |
| Aug 29, 2024 | 18.50 | 18.67 | 18.45 | 18.49 | 18.49 | 0.22% | 59,515 |
| Aug 28, 2024 | 18.61 | 18.61 | 18.33 | 18.45 | 18.45 | -0.65% | 47,477 |
| Aug 27, 2024 | 18.65 | 18.65 | 18.50 | 18.57 | 18.57 | -0.05% | 42,387 |
| Aug 26, 2024 | 18.65 | 18.73 | 18.53 | 18.58 | 18.58 | -0.59% | 54,338 |
| Aug 23, 2024 | 18.71 | 18.76 | 18.65 | 18.69 | 18.69 | -0.21% | 79,917 |
| Aug 22, 2024 | 18.89 | 18.99 | 18.70 | 18.73 | 18.73 | -4.34% | 83,682 |
| Aug 21, 2024 | 19.68 | 19.69 | 19.46 | 19.58 | 18.88 | 0.41% | 126,111 |
| Aug 20, 2024 | 19.74 | 19.77 | 19.44 | 19.50 | 18.81 | -0.71% | 94,288 |
| Aug 19, 2024 | 19.20 | 19.86 | 19.19 | 19.64 | 18.94 | 2.61% | 82,708 |
| Aug 16, 2024 | 19.16 | 19.42 | 19.04 | 19.14 | 18.46 | -0.05% | 73,302 |
| Aug 15, 2024 | 19.07 | 19.63 | 18.94 | 19.15 | 18.47 | 2.02% | 82,831 |
| Aug 14, 2024 | 18.76 | 19.13 | 18.74 | 18.77 | 18.10 | 0.11% | 47,531 |
| Aug 13, 2024 | 18.77 | 19.05 | 18.71 | 18.75 | 18.08 | 0.16% | 45,505 |
| Aug 12, 2024 | 18.65 | 18.81 | 18.47 | 18.72 | 18.06 | 0.38% | 49,992 |
| Aug 9, 2024 | 18.72 | 18.84 | 18.60 | 18.65 | 17.99 | -2.41% | 77,732 |
| Aug 8, 2024 | 19.30 | 19.30 | 18.93 | 19.11 | 18.43 | -0.05% | 22,703 |
| Aug 7, 2024 | 19.02 | 19.34 | 19.00 | 19.12 | 18.44 | 1.16% | 40,671 |
| Aug 6, 2024 | 18.78 | 18.99 | 18.76 | 18.90 | 18.23 | 2.22% | 40,404 |
| Aug 5, 2024 | 19.25 | 19.25 | 18.27 | 18.49 | 17.83 | -4.67% | 68,303 |
| Aug 2, 2024 | 19.73 | 19.81 | 19.30 | 19.40 | 18.71 | -1.35% | 62,838 |
| Aug 1, 2024 | 19.83 | 19.83 | 19.65 | 19.66 | 18.96 | -1.01% | 21,221 |
| Jul 31, 2024 | 19.90 | 19.95 | 19.70 | 19.86 | 19.15 | 0.35% | 56,122 |
| Jul 30, 2024 | 19.78 | 19.90 | 19.65 | 19.79 | 19.09 | -0.15% | 30,848 |
| Jul 29, 2024 | 19.75 | 19.87 | 19.70 | 19.82 | 19.12 | 0.25% | 26,851 |
| Jul 26, 2024 | 19.79 | 19.83 | 19.69 | 19.77 | 19.07 | 0.61% | 20,253 |
| Jul 25, 2024 | 19.69 | 19.85 | 19.61 | 19.65 | 18.95 | 0.15% | 42,769 |
| Jul 24, 2024 | 19.75 | 19.76 | 19.50 | 19.62 | 18.92 | -0.66% | 21,750 |
| Jul 23, 2024 | 19.51 | 19.78 | 19.51 | 19.75 | 19.05 | 0.82% | 11,198 |
| Jul 22, 2024 | 19.54 | 19.71 | 19.54 | 19.59 | 18.89 | 0.46% | 16,798 |
| Jul 19, 2024 | 19.66 | 19.66 | 19.50 | 19.50 | 18.81 | -0.86% | 13,118 |
| Jul 18, 2024 | 19.85 | 19.89 | 19.67 | 19.67 | 18.97 | -0.96% | 27,043 |
| Jul 17, 2024 | 19.74 | 19.90 | 19.74 | 19.86 | 19.15 | 0.97% | 22,404 |
| Jul 16, 2024 | 19.58 | 19.93 | 19.52 | 19.67 | 18.97 | 0.41% | 54,342 |
| Jul 15, 2024 | 19.50 | 19.81 | 19.50 | 19.59 | 18.89 | 0.46% | 62,509 |
| Jul 12, 2024 | 19.69 | 19.84 | 19.48 | 19.50 | 18.81 | -0.51% | 40,848 |
| Jul 11, 2024 | 19.66 | 19.87 | 19.56 | 19.60 | 18.90 | 0.26% | 25,495 |
| Jul 10, 2024 | 19.55 | 19.66 | 19.50 | 19.55 | 18.86 | 0.05% | 13,372 |
| Jul 9, 2024 | 19.41 | 19.61 | 19.41 | 19.54 | 18.85 | 0.46% | 13,099 |
| Jul 8, 2024 | 19.74 | 19.84 | 19.38 | 19.45 | 18.76 | -0.77% | 54,449 |
| Jul 5, 2024 | 19.75 | 19.88 | 19.51 | 19.60 | 18.90 | -0.20% | 30,004 |
| Jul 3, 2024 | 19.30 | 19.90 | 19.30 | 19.64 | 18.94 | 1.71% | 21,271 |
| Jul 2, 2024 | 19.40 | 19.62 | 19.30 | 19.31 | 18.62 | -0.52% | 34,348 |
| Jul 1, 2024 | 19.59 | 19.62 | 19.28 | 19.41 | 18.72 | -1.07% | 24,401 |
| Jun 28, 2024 | 19.30 | 19.70 | 19.26 | 19.62 | 18.92 | 1.71% | 38,905 |
| Jun 27, 2024 | 19.29 | 19.45 | 19.17 | 19.29 | 18.61 | 0.26% | 96,065 |
| Jun 26, 2024 | 19.19 | 19.25 | 19.13 | 19.24 | 18.56 | 0.47% | 22,287 |
| Jun 25, 2024 | 19.26 | 19.30 | 19.13 | 19.15 | 18.47 | 0.05% | 20,637 |
| Jun 24, 2024 | 19.13 | 19.28 | 19.11 | 19.14 | 18.46 | - | 15,397 |
| Jun 21, 2024 | 19.32 | 19.51 | 19.06 | 19.14 | 18.46 | -1.39% | 53,291 |
| Jun 20, 2024 | 19.41 | 19.44 | 19.30 | 19.41 | 18.72 | 0.41% | 16,733 |
| Jun 18, 2024 | 19.30 | 19.50 | 19.26 | 19.33 | 18.64 | - | 37,616 |
| Jun 17, 2024 | 19.34 | 19.44 | 19.25 | 19.33 | 18.64 | 0.31% | 48,782 |
| Jun 14, 2024 | 19.40 | 19.40 | 19.27 | 19.27 | 18.59 | -0.36% | 28,697 |
| Jun 13, 2024 | 19.37 | 19.52 | 19.30 | 19.34 | 18.65 | - | 34,655 |
| Jun 12, 2024 | 19.40 | 19.45 | 19.30 | 19.34 | 18.65 | -0.15% | 51,736 |
| Jun 11, 2024 | 19.45 | 19.54 | 19.35 | 19.37 | 18.68 | -0.21% | 17,780 |
| Jun 10, 2024 | 19.50 | 19.59 | 19.40 | 19.41 | 18.72 | -0.46% | 11,157 |
| Jun 7, 2024 | 19.56 | 19.68 | 19.46 | 19.50 | 18.81 | -0.46% | 25,619 |
| Jun 6, 2024 | 19.50 | 19.80 | 19.50 | 19.59 | 18.89 | 0.46% | 10,781 |
| Jun 5, 2024 | 19.64 | 19.75 | 19.32 | 19.50 | 18.81 | -0.36% | 24,406 |
| Jun 4, 2024 | 19.45 | 19.61 | 19.17 | 19.57 | 18.88 | 1.35% | 30,137 |
| Jun 3, 2024 | 19.78 | 20.08 | 19.31 | 19.31 | 18.62 | -2.92% | 33,797 |
| May 31, 2024 | 19.97 | 20.10 | 19.58 | 19.89 | 19.18 | 0.30% | 44,860 |
| May 30, 2024 | 19.56 | 19.96 | 19.38 | 19.83 | 19.13 | 2.22% | 37,199 |
| May 29, 2024 | 19.69 | 19.69 | 19.34 | 19.40 | 18.71 | -1.17% | 19,306 |
| May 28, 2024 | 19.77 | 19.85 | 19.50 | 19.63 | 18.93 | -0.20% | 23,186 |
| May 24, 2024 | 19.62 | 19.75 | 19.50 | 19.67 | 18.97 | 0.77% | 16,425 |
| May 23, 2024 | 19.39 | 19.67 | 19.35 | 19.52 | 18.83 | 0.67% | 18,501 |
| May 22, 2024 | 19.50 | 19.60 | 19.31 | 19.39 | 18.70 | -0.67% | 34,459 |
| May 21, 2024 | 19.67 | 19.85 | 19.46 | 19.52 | 18.83 | -0.81% | 39,340 |
| May 20, 2024 | 20.00 | 20.01 | 19.62 | 19.68 | 18.98 | -3.95% | 88,332 |
| May 17, 2024 | 20.32 | 20.84 | 20.32 | 20.49 | 19.09 | 0.89% | 123,850 |
| May 16, 2024 | 20.15 | 20.44 | 20.15 | 20.31 | 18.93 | 1.20% | 89,213 |
| May 15, 2024 | 20.05 | 20.18 | 19.99 | 20.07 | 18.70 | 0.75% | 68,820 |
| May 14, 2024 | 19.82 | 20.07 | 19.82 | 19.92 | 18.56 | 0.40% | 43,145 |
| May 13, 2024 | 19.95 | 20.00 | 19.77 | 19.84 | 18.49 | -0.30% | 36,310 |
| May 10, 2024 | 19.83 | 19.95 | 19.72 | 19.90 | 18.54 | 0.35% | 28,120 |
| May 9, 2024 | 19.36 | 19.87 | 19.36 | 19.83 | 18.48 | 2.06% | 21,870 |
| May 8, 2024 | 19.58 | 19.68 | 19.40 | 19.43 | 18.11 | -0.41% | 36,806 |
| May 7, 2024 | 19.68 | 19.89 | 19.41 | 19.51 | 18.18 | -1.06% | 29,494 |
| May 6, 2024 | 19.45 | 19.83 | 19.41 | 19.72 | 18.38 | 2.07% | 53,741 |
| May 3, 2024 | 19.22 | 19.53 | 19.22 | 19.32 | 18.00 | 0.89% | 20,015 |