Portman Ridge Finance Corporation (PTMN)
NASDAQ: PTMN · Real-Time Price · USD
17.14
+0.17 (1.02%)
Nov 21, 2024, 11:39 AM EST - Market open
Portman Ridge Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 17.20 | 17.23 | 16.92 | 16.97 | 16.97 | -2.08% | 77,982 |
| Nov 19, 2024 | 17.30 | 17.44 | 17.11 | 17.33 | 17.33 | -3.78% | 127,570 |
| Nov 18, 2024 | 18.09 | 18.20 | 17.90 | 18.01 | 17.32 | 0.61% | 148,346 |
| Nov 15, 2024 | 17.82 | 18.30 | 17.82 | 17.90 | 17.22 | 0.85% | 175,341 |
| Nov 14, 2024 | 18.00 | 18.02 | 17.73 | 17.75 | 17.07 | -0.84% | 71,531 |
| Nov 13, 2024 | 18.00 | 18.06 | 17.88 | 17.90 | 17.22 | -0.33% | 42,307 |
| Nov 12, 2024 | 18.00 | 18.05 | 17.85 | 17.96 | 17.27 | 0.96% | 49,406 |
| Nov 11, 2024 | 17.95 | 18.07 | 17.79 | 17.79 | 17.11 | -0.61% | 59,960 |
| Nov 8, 2024 | 18.30 | 18.45 | 17.88 | 17.90 | 17.22 | -2.98% | 143,808 |
| Nov 7, 2024 | 18.63 | 18.80 | 18.41 | 18.45 | 17.74 | -0.49% | 40,382 |
| Nov 6, 2024 | 18.70 | 18.92 | 18.50 | 18.54 | 17.83 | -0.38% | 65,701 |
| Nov 5, 2024 | 18.41 | 18.62 | 18.41 | 18.61 | 17.90 | 0.81% | 29,502 |
| Nov 4, 2024 | 18.62 | 18.63 | 18.41 | 18.46 | 17.75 | -0.32% | 22,817 |
| Nov 1, 2024 | 18.73 | 18.80 | 18.40 | 18.52 | 17.81 | -0.96% | 45,927 |
| Oct 31, 2024 | 18.31 | 18.74 | 18.31 | 18.70 | 17.98 | 1.63% | 43,794 |
| Oct 30, 2024 | 18.49 | 18.55 | 18.35 | 18.40 | 17.70 | -0.76% | 39,498 |
| Oct 29, 2024 | 18.35 | 18.55 | 18.32 | 18.54 | 17.83 | 1.09% | 14,722 |
| Oct 28, 2024 | 18.36 | 18.51 | 18.30 | 18.34 | 17.64 | -0.05% | 21,352 |
| Oct 25, 2024 | 18.36 | 18.54 | 18.35 | 18.35 | 17.65 | -0.16% | 15,120 |
| Oct 24, 2024 | 18.47 | 18.50 | 18.35 | 18.38 | 17.68 | -0.11% | 19,538 |
| Oct 23, 2024 | 18.50 | 18.53 | 18.40 | 18.40 | 17.70 | -0.65% | 14,297 |
| Oct 22, 2024 | 18.50 | 18.53 | 18.39 | 18.52 | 17.81 | 0.16% | 23,900 |
| Oct 21, 2024 | 18.50 | 18.50 | 18.34 | 18.49 | 17.78 | 0.76% | 26,247 |
| Oct 18, 2024 | 18.31 | 18.46 | 18.26 | 18.35 | 17.65 | 0.05% | 20,430 |
| Oct 17, 2024 | 18.41 | 18.47 | 18.31 | 18.34 | 17.64 | -0.22% | 33,453 |
| Oct 16, 2024 | 18.07 | 18.42 | 18.07 | 18.38 | 17.68 | 1.83% | 28,412 |
| Oct 15, 2024 | 18.22 | 18.26 | 17.88 | 18.05 | 17.36 | -1.20% | 113,821 |
| Oct 14, 2024 | 18.20 | 18.29 | 18.18 | 18.27 | 17.57 | 0.11% | 20,944 |
| Oct 11, 2024 | 18.33 | 18.43 | 18.20 | 18.25 | 17.55 | 0.22% | 33,854 |
| Oct 10, 2024 | 18.22 | 18.30 | 18.15 | 18.21 | 17.51 | -0.38% | 14,690 |
| Oct 9, 2024 | 18.32 | 18.43 | 18.25 | 18.28 | 17.58 | 0.05% | 23,119 |
| Oct 8, 2024 | 18.39 | 18.39 | 18.20 | 18.27 | 17.57 | -0.38% | 17,430 |
| Oct 7, 2024 | 18.32 | 18.40 | 18.10 | 18.34 | 17.64 | -0.05% | 59,615 |
| Oct 4, 2024 | 18.50 | 18.54 | 18.28 | 18.35 | 17.65 | -0.16% | 60,371 |
| Oct 3, 2024 | 18.35 | 18.50 | 18.25 | 18.38 | 17.68 | 0.33% | 37,567 |
| Oct 2, 2024 | 18.33 | 18.38 | 18.29 | 18.32 | 17.62 | 0.05% | 18,275 |
| Oct 1, 2024 | 18.59 | 18.59 | 18.22 | 18.31 | 17.61 | -1.29% | 41,565 |
| Sep 30, 2024 | 18.25 | 18.57 | 18.15 | 18.55 | 17.84 | 2.09% | 65,883 |
| Sep 27, 2024 | 18.16 | 18.36 | 18.10 | 18.17 | 17.47 | 0.06% | 39,741 |
| Sep 26, 2024 | 18.28 | 18.32 | 18.14 | 18.16 | 17.47 | -0.16% | 27,287 |
| Sep 25, 2024 | 18.49 | 18.49 | 18.16 | 18.19 | 17.49 | -0.87% | 32,942 |
| Sep 24, 2024 | 18.37 | 18.50 | 18.33 | 18.35 | 17.65 | 0.22% | 17,363 |
| Sep 23, 2024 | 18.30 | 18.49 | 18.28 | 18.31 | 17.61 | 0.05% | 20,218 |
| Sep 20, 2024 | 18.43 | 18.57 | 18.29 | 18.30 | 17.60 | -1.08% | 54,343 |
| Sep 19, 2024 | 18.48 | 18.64 | 18.37 | 18.50 | 17.79 | 0.54% | 43,449 |
| Sep 18, 2024 | 18.51 | 18.58 | 18.38 | 18.40 | 17.70 | -0.33% | 21,763 |
| Sep 17, 2024 | 18.40 | 18.54 | 18.36 | 18.46 | 17.75 | -0.05% | 31,585 |
| Sep 16, 2024 | 18.34 | 18.55 | 18.28 | 18.47 | 17.76 | 1.32% | 37,934 |
| Sep 13, 2024 | 18.09 | 18.39 | 18.09 | 18.23 | 17.53 | 0.44% | 40,122 |
| Sep 12, 2024 | 18.21 | 18.36 | 18.15 | 18.15 | 17.46 | -0.17% | 35,408 |
| Sep 11, 2024 | 18.13 | 18.28 | 18.09 | 18.18 | 17.48 | -0.16% | 25,851 |
| Sep 10, 2024 | 18.31 | 18.45 | 18.02 | 18.21 | 17.51 | -0.65% | 42,946 |
| Sep 9, 2024 | 18.43 | 18.55 | 18.32 | 18.33 | 17.63 | -0.76% | 54,776 |
| Sep 6, 2024 | 18.53 | 18.55 | 18.43 | 18.47 | 17.76 | -0.22% | 31,560 |
| Sep 5, 2024 | 18.47 | 18.65 | 18.43 | 18.51 | 17.80 | 0.11% | 21,654 |
| Sep 4, 2024 | 18.35 | 18.69 | 18.35 | 18.49 | 17.78 | 0.16% | 25,914 |
| Sep 3, 2024 | 18.59 | 18.69 | 18.43 | 18.46 | 17.75 | -1.12% | 41,479 |
| Aug 30, 2024 | 18.57 | 18.77 | 18.50 | 18.67 | 17.96 | 0.97% | 51,700 |
| Aug 29, 2024 | 18.50 | 18.67 | 18.45 | 18.49 | 17.78 | 0.22% | 59,515 |
| Aug 28, 2024 | 18.61 | 18.61 | 18.33 | 18.45 | 17.74 | -0.65% | 47,477 |
| Aug 27, 2024 | 18.65 | 18.65 | 18.50 | 18.57 | 17.86 | -0.05% | 42,387 |
| Aug 26, 2024 | 18.65 | 18.73 | 18.53 | 18.58 | 17.87 | -0.59% | 54,338 |
| Aug 23, 2024 | 18.71 | 18.76 | 18.65 | 18.69 | 17.97 | -0.21% | 79,917 |
| Aug 22, 2024 | 18.89 | 18.99 | 18.70 | 18.73 | 18.01 | -4.34% | 83,682 |
| Aug 21, 2024 | 19.68 | 19.69 | 19.46 | 19.58 | 18.16 | 0.41% | 126,111 |
| Aug 20, 2024 | 19.74 | 19.77 | 19.44 | 19.50 | 18.09 | -0.71% | 94,288 |
| Aug 19, 2024 | 19.20 | 19.86 | 19.19 | 19.64 | 18.22 | 2.61% | 82,708 |
| Aug 16, 2024 | 19.16 | 19.42 | 19.04 | 19.14 | 17.75 | -0.05% | 73,302 |
| Aug 15, 2024 | 19.07 | 19.63 | 18.94 | 19.15 | 17.76 | 2.02% | 82,831 |
| Aug 14, 2024 | 18.76 | 19.13 | 18.74 | 18.77 | 17.41 | 0.11% | 47,531 |
| Aug 13, 2024 | 18.77 | 19.05 | 18.71 | 18.75 | 17.39 | 0.16% | 45,505 |
| Aug 12, 2024 | 18.65 | 18.81 | 18.47 | 18.72 | 17.36 | 0.38% | 49,992 |
| Aug 9, 2024 | 18.72 | 18.84 | 18.60 | 18.65 | 17.30 | -2.41% | 77,732 |
| Aug 8, 2024 | 19.30 | 19.30 | 18.93 | 19.11 | 17.73 | -0.05% | 22,703 |
| Aug 7, 2024 | 19.02 | 19.34 | 19.00 | 19.12 | 17.74 | 1.16% | 40,671 |
| Aug 6, 2024 | 18.78 | 18.99 | 18.76 | 18.90 | 17.53 | 2.22% | 40,404 |
| Aug 5, 2024 | 19.25 | 19.25 | 18.27 | 18.49 | 17.15 | -4.67% | 68,303 |
| Aug 2, 2024 | 19.73 | 19.81 | 19.30 | 19.40 | 17.99 | -1.35% | 62,838 |
| Aug 1, 2024 | 19.83 | 19.83 | 19.65 | 19.66 | 18.24 | -1.01% | 21,221 |
| Jul 31, 2024 | 19.90 | 19.95 | 19.70 | 19.86 | 18.42 | 0.35% | 56,122 |
| Jul 30, 2024 | 19.78 | 19.90 | 19.65 | 19.79 | 18.36 | -0.15% | 30,848 |
| Jul 29, 2024 | 19.75 | 19.87 | 19.70 | 19.82 | 18.38 | 0.25% | 26,851 |
| Jul 26, 2024 | 19.79 | 19.83 | 19.69 | 19.77 | 18.34 | 0.61% | 20,253 |
| Jul 25, 2024 | 19.69 | 19.85 | 19.61 | 19.65 | 18.23 | 0.15% | 42,769 |
| Jul 24, 2024 | 19.75 | 19.76 | 19.50 | 19.62 | 18.20 | -0.66% | 21,750 |
| Jul 23, 2024 | 19.51 | 19.78 | 19.51 | 19.75 | 18.32 | 0.82% | 11,198 |
| Jul 22, 2024 | 19.54 | 19.71 | 19.54 | 19.59 | 18.17 | 0.46% | 16,798 |
| Jul 19, 2024 | 19.66 | 19.66 | 19.50 | 19.50 | 18.09 | -0.86% | 13,118 |
| Jul 18, 2024 | 19.85 | 19.89 | 19.67 | 19.67 | 18.25 | -0.96% | 27,043 |
| Jul 17, 2024 | 19.74 | 19.90 | 19.74 | 19.86 | 18.42 | 0.97% | 22,404 |
| Jul 16, 2024 | 19.58 | 19.93 | 19.52 | 19.67 | 18.25 | 0.41% | 54,342 |
| Jul 15, 2024 | 19.50 | 19.81 | 19.50 | 19.59 | 18.17 | 0.46% | 62,509 |
| Jul 12, 2024 | 19.69 | 19.84 | 19.48 | 19.50 | 18.09 | -0.51% | 40,848 |
| Jul 11, 2024 | 19.66 | 19.87 | 19.56 | 19.60 | 18.18 | 0.26% | 25,495 |
| Jul 10, 2024 | 19.55 | 19.66 | 19.50 | 19.55 | 18.13 | 0.05% | 13,372 |
| Jul 9, 2024 | 19.41 | 19.61 | 19.41 | 19.54 | 18.12 | 0.46% | 13,099 |
| Jul 8, 2024 | 19.74 | 19.84 | 19.38 | 19.45 | 18.04 | -0.77% | 54,449 |
| Jul 5, 2024 | 19.75 | 19.88 | 19.51 | 19.60 | 18.18 | -0.20% | 30,004 |
| Jul 3, 2024 | 19.30 | 19.90 | 19.30 | 19.64 | 18.22 | 1.71% | 21,271 |
| Jul 2, 2024 | 19.40 | 19.62 | 19.30 | 19.31 | 17.91 | -0.52% | 34,348 |