Skip to main content
Portman Ridge Finance Corporation (PTMN)
NASDAQ: PTMN · Real-Time Price · USD
14.35
-0.02 (-0.10%)
At close: Mar 31, 2025, 4:00 PM
14.61
+0.26 (1.81%)
After-hours: Mar 31, 2025, 5:33 PM EDT

Portman Ridge Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 202514.4714.4914.1614.26--0.77%64,542
Mar 28, 202514.5014.7314.3414.3714.37-0.59%55,253
Mar 27, 202514.7414.7814.3014.4514.45-2.23%73,539
Mar 26, 202514.7414.8814.7114.7814.78-27,441
Mar 25, 202514.8915.0014.7114.7814.78-73,053
Mar 24, 202515.0015.0614.7014.7814.78-3.46%72,744
Mar 21, 202515.6915.6915.2815.3114.77-2.36%63,689
Mar 20, 202515.4515.6815.4215.6815.131.16%52,197
Mar 19, 202515.4515.7715.4215.5014.950.32%39,970
Mar 18, 202515.3015.4615.2115.4514.91-56,266
Mar 17, 202515.8516.0415.3415.4514.91-2.15%98,321
Mar 14, 202516.2916.4215.1615.7915.23-3.95%128,767
Mar 13, 202516.8516.9116.4416.4415.86-2.43%56,906
Mar 12, 202516.7616.9616.6616.8516.260.60%21,494
Mar 11, 202516.9317.0716.7416.7516.16-1.06%28,366
Mar 10, 202516.9017.0816.9016.9316.33-0.47%16,872
Mar 7, 202516.9917.0716.8517.0116.410.06%24,014
Mar 6, 202516.9517.0016.8017.0016.40-0.35%14,046
Mar 5, 202516.8817.0816.7617.0616.462.77%26,677
Mar 4, 202517.1917.2416.5816.6016.02-3.77%97,825
Mar 3, 202517.4517.5017.1917.2516.64-1.15%34,658
Feb 28, 202517.3017.4617.2017.4516.840.46%33,482
Feb 27, 202517.2017.3917.2017.3716.761.05%12,660
Feb 26, 202517.2717.4517.1817.1916.58-0.58%31,143
Feb 25, 202517.4517.4617.2017.2916.68-0.63%22,215
Feb 24, 202517.3517.4017.2717.4016.79-28,189
Feb 21, 202517.4817.5117.2217.4016.790.12%73,800
Feb 20, 202517.3517.4417.2517.3816.77-0.11%51,926
Feb 19, 202517.3217.4017.2117.4016.790.40%38,834
Feb 18, 202517.4017.4117.2017.3316.720.12%38,116
Feb 14, 202517.3317.3917.2317.3116.700.17%25,961
Feb 13, 202517.2017.4017.1517.2816.670.47%54,353
Feb 12, 202517.1617.3417.1617.2016.59-0.58%12,839
Feb 11, 202517.3817.5017.1617.3016.690.41%44,758
Feb 10, 202517.0617.3517.0617.2316.620.17%27,654
Feb 7, 202517.0017.2317.0017.2016.590.88%32,865
Feb 6, 202517.2017.2016.9417.0516.450.24%29,812
Feb 5, 202516.9217.0416.9017.0116.41-0.18%26,833
Feb 4, 202517.1017.2016.9517.0416.440.56%36,591
Feb 3, 202517.0017.1216.8216.9516.35-0.44%38,976
Jan 31, 202517.0717.1716.8117.0216.42-0.76%36,542
Jan 30, 202516.4717.1516.3717.1516.554.00%61,888
Jan 29, 202516.7416.8016.4716.4915.91-1.20%17,275
Jan 28, 202516.6916.7816.6416.6916.10-30,614
Jan 27, 202516.6816.8016.4716.6916.100.06%46,999
Jan 24, 202516.6316.8516.5716.6816.09-0.42%26,662
Jan 23, 202516.8016.8516.6116.7516.16-0.06%29,029
Jan 22, 202516.6316.8816.5316.7616.170.96%23,942
Jan 21, 202516.3116.6416.3116.6016.021.10%35,928
Jan 17, 202516.2516.4416.2016.4215.841.67%55,558