Skip to main content
Portman Ridge Finance Corporation (PTMN)
NASDAQ: PTMN · Real-Time Price · USD
17.40
+0.02 (0.12%)
Feb 21, 2025, 4:00 PM EST - Market closed

Portman Ridge Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202517.3517.4417.2517.3817.38-0.11%51,926
Feb 19, 202517.3217.4017.2117.4017.400.40%38,834
Feb 18, 202517.4017.4117.2017.3317.330.12%38,116
Feb 14, 202517.3317.3917.2317.3117.310.17%25,961
Feb 13, 202517.2017.4017.1517.2817.280.47%54,353
Feb 12, 202517.1617.3417.1617.2017.20-0.58%12,839
Feb 11, 202517.3817.5017.1617.3017.300.41%44,758
Feb 10, 202517.0617.3517.0617.2317.230.17%27,654
Feb 7, 202517.0017.2317.0017.2017.200.88%32,865
Feb 6, 202517.2017.2016.9417.0517.050.24%29,812
Feb 5, 202516.9217.0416.9017.0117.01-0.18%26,833
Feb 4, 202517.1017.2016.9517.0417.040.56%36,591
Feb 3, 202517.0017.1216.8216.9516.95-0.44%38,976
Jan 31, 202517.0717.1716.8117.0217.02-0.76%36,542
Jan 30, 202516.4717.1516.3717.1517.154.00%61,888
Jan 29, 202516.7416.8016.4716.4916.49-1.20%17,275
Jan 28, 202516.6916.7816.6416.6916.69-30,614
Jan 27, 202516.6816.8016.4716.6916.690.06%46,999
Jan 24, 202516.6316.8516.5716.6816.68-0.42%26,662
Jan 23, 202516.8016.8516.6116.7516.75-0.06%29,029
Jan 22, 202516.6316.8816.5316.7616.760.96%23,942
Jan 21, 202516.3116.6416.3116.6016.601.10%35,928
Jan 17, 202516.2516.4416.2016.4216.421.67%55,558
Jan 16, 202516.1316.2816.1316.1516.15-0.31%26,117
Jan 15, 202516.2516.3516.1316.2016.20-0.61%31,547
Jan 14, 202516.2216.3516.1016.3016.300.80%26,820
Jan 13, 202516.1116.2816.1016.1716.170.43%28,350
Jan 10, 202516.3816.3816.0516.1016.10-1.65%52,314
Jan 8, 202516.2116.3716.1416.3716.370.92%26,344
Jan 7, 202516.3116.4816.2116.2216.22-0.80%31,387
Jan 6, 202516.3816.4916.3016.3516.35-0.30%28,721
Jan 3, 202516.4716.4816.3516.4016.40-15,892
Jan 2, 202516.4616.4716.3516.4016.400.37%20,943
Dec 31, 202416.2116.4616.1616.3416.340.37%34,195
Dec 30, 202416.3516.4215.9416.2816.28-0.91%66,756
Dec 27, 202416.5116.5116.2516.4316.430.67%38,121
Dec 26, 202416.3516.5316.3116.3216.32-0.43%57,056
Dec 24, 202416.3916.4016.1216.3916.39-0.06%44,042
Dec 23, 202416.3016.4416.2516.4016.400.31%27,419
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