Portman Ridge Finance Corporation (PTMN)
NASDAQ: PTMN · Real-Time Price · USD
11.80
-0.18 (-1.50%)
At close: May 23, 2025, 4:00 PM
11.84
+0.04 (0.34%)
After-hours: May 23, 2025, 4:04 PM EDT
Portman Ridge Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2025 | 14.11 | 14.11 | 13.90 | 14.08 | 13.57 | -0.21% | 53,294 |
| Apr 1, 2025 | 14.36 | 14.36 | 14.00 | 14.11 | 13.60 | -1.67% | 88,661 |
| Mar 31, 2025 | 14.47 | 14.49 | 14.15 | 14.35 | 13.83 | -0.10% | 88,175 |
| Mar 28, 2025 | 14.50 | 14.73 | 14.34 | 14.37 | 13.84 | -0.59% | 55,253 |
| Mar 27, 2025 | 14.74 | 14.78 | 14.30 | 14.45 | 13.92 | -2.23% | 73,539 |
| Mar 26, 2025 | 14.74 | 14.88 | 14.71 | 14.78 | 14.24 | - | 27,441 |
| Mar 25, 2025 | 14.89 | 15.00 | 14.71 | 14.78 | 14.24 | - | 73,053 |
| Mar 24, 2025 | 15.00 | 15.06 | 14.70 | 14.78 | 14.24 | -3.46% | 72,744 |
| Mar 21, 2025 | 15.69 | 15.69 | 15.28 | 15.31 | 14.23 | -2.36% | 63,689 |
| Mar 20, 2025 | 15.45 | 15.68 | 15.42 | 15.68 | 14.58 | 1.16% | 52,197 |
| Mar 19, 2025 | 15.45 | 15.77 | 15.42 | 15.50 | 14.41 | 0.32% | 39,970 |
| Mar 18, 2025 | 15.30 | 15.46 | 15.21 | 15.45 | 14.36 | - | 56,266 |
| Mar 17, 2025 | 15.85 | 16.04 | 15.34 | 15.45 | 14.36 | -2.15% | 98,321 |
| Mar 14, 2025 | 16.29 | 16.42 | 15.16 | 15.79 | 14.68 | -3.95% | 128,767 |