Portman Ridge Finance Corporation - PTMN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 11, 2025	16.93	16.75	16.75	17.07	16.74	28,285
March 10, 2025	16.9	16.93	16.93	17.08	16.9	16,900
March 07, 2025	16.99	17.01	17.01	17.07	16.85	24,014
March 06, 2025	16.95	17	17	17	16.8	13,855
March 05, 2025	16.88	17.06	17.06	17.08	16.76	26,700
March 04, 2025	17.19	16.6	16.6	17.24	16.58	97,825
March 03, 2025	17.45	17.25	17.25	17.5	17.19	34,700
February 28, 2025	17.3	17.45	17.45	17.46	17.19	33,482
February 27, 2025	17.2	17.37	17.37	17.39	17.2	12,700
February 26, 2025	17.27	17.19	17.19	17.45	17.18	31,143
February 25, 2025	17.45	17.29	17.29	17.46	17.2	22,215
February 24, 2025	17.35	17.4	17.4	17.4	17.27	28,200
February 21, 2025	17.48	17.4	17.4	17.51	17.22	73,746
February 20, 2025	17.35	17.38	17.38	17.44	17.25	51,352
February 19, 2025	17.32	17.4	17.4	17.4	17.21	38,834
February 18, 2025	17.4	17.33	17.33	17.41	17.2	38,116
February 14, 2025	17.33	17.31	17.31	17.39	17.23	25,961
February 13, 2025	17.2	17.28	17.28	17.4	17.15	54,400
February 12, 2025	17.16	17.2	17.2	17.34	17.16	12,839
February 11, 2025	17.38	17.3	17.3	17.5	17.16	44,800
February 10, 2025	17.06	17.23	17.23	17.35	17.06	27,700
February 07, 2025	17	17.2	17.2	17.23	17	32,900
February 06, 2025	17.2	17.05	17.05	17.2	16.94	29,812
February 05, 2025	16.92	17.01	17.01	17.04	16.9	26,833
February 04, 2025	17.1	17.04	17.04	17.2	16.95	36,600
February 03, 2025	17	16.95	16.95	17.12	16.82	39,000
January 31, 2025	17.07	17.02	17.02	17.17	16.81	36,542
January 30, 2025	16.47	17.15	17.15	17.15	16.37	61,900
January 29, 2025	16.74	16.49	16.49	16.8	16.47	17,275
January 28, 2025	16.69	16.69	16.69	16.78	16.64	30,614
January 27, 2025	16.68	16.69	16.69	16.8	16.47	47,000
January 24, 2025	16.63	16.68	16.68	16.85	16.57	26,662
January 23, 2025	16.8	16.75	16.75	16.85	16.61	29,029
January 22, 2025	16.63	16.76	16.76	16.88	16.52	23,942
January 21, 2025	16.31	16.6	16.6	16.64	16.31	35,928
January 17, 2025	16.25	16.42	16.42	16.44	16.2	55,600
January 16, 2025	16.13	16.15	16.15	16.28	16.13	26,117
January 15, 2025	16.25	16.2	16.2	16.35	16.13	31,547
January 14, 2025	16.22	16.3	16.3	16.35	16.1	26,820
January 13, 2025	16.11	16.17	16.17	16.28	16.1	28,400
January 10, 2025	16.38	16.1	16.1	16.38	16.05	52,314
January 08, 2025	16.21	16.37	16.37	16.37	16.14	26,344
January 07, 2025	16.31	16.22	16.22	16.48	16.21	31,400
January 06, 2025	16.38	16.35	16.35	16.49	16.3	28,721
January 03, 2025	16.47	16.4	16.4	16.48	16.35	15,900
January 02, 2025	16.46	16.4	16.4	16.47	16.35	20,943
December 31, 2024	16.21	16.34	16.34	16.46	16.16	34,200
December 30, 2024	16.35	16.28	16.28	16.42	15.94	66,800
December 27, 2024	16.51	16.43	16.43	16.51	16.25	38,121
December 26, 2024	16.35	16.32	16.32	16.52	16.31	57,100
December 24, 2024	16.39	16.39	16.39	16.4	16.12	44,042
December 23, 2024	16.3	16.4	16.4	16.44	16.25	27,419
December 20, 2024	16.3	16.35	16.35	16.55	16.3	43,528
December 19, 2024	16.31	16.35	16.35	16.49	16.3	33,400
December 18, 2024	16.54	16.3	16.3	16.61	16.21	69,217
December 17, 2024	16.5	16.51	16.51	16.57	16.34	79,907
December 16, 2024	16.7	16.61	16.61	16.75	16.4	124,426
December 13, 2024	16.8	16.73	16.73	16.88	16.7	15,720
December 12, 2024	16.82	16.86	16.86	16.95	16.73	74,700
December 11, 2024	16.66	16.75	16.75	16.86	16.63	28,409

Portman Ridge Finance Corporation (PTMN) NASDAQ