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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2025	12.26	12.2	12.2	12.45	12.19	43,877
July 30, 2025	12.43	12.3	12.3	12.58	12.3	39,000
July 29, 2025	12.5	12.43	12.43	12.61	12.42	21,579
July 28, 2025	12.61	12.48	12.48	12.62	12.45	40,750
July 25, 2025	12.5	12.6	12.6	12.64	12.45	23,600
July 24, 2025	12.57	12.48	12.48	12.67	12.48	125,100
July 23, 2025	12.6	12.53	12.53	12.73	12.51	40,800
July 22, 2025	12.62	12.58	12.58	12.7	12.55	50,200
July 21, 2025	12.76	12.68	12.68	12.9	12.65	38,949
July 18, 2025	12.85	12.79	12.79	12.85	12.65	47,565
July 17, 2025	12.82	12.78	12.78	12.91	12.71	38,109
July 16, 2025	12.85	12.8	12.8	12.85	12.71	32,575
July 15, 2025	12.62	12.85	12.85	12.94	12.5	48,303
July 14, 2025	12.63	12.55	12.55	12.65	12.46	52,451
July 11, 2025	12.65	12.75	12.75	12.75	12.46	64,402
July 10, 2025	12.55	12.6	12.6	12.77	12.5	58,357
July 09, 2025	12.53	12.53	12.53	12.61	12.49	21,100
July 08, 2025	12.45	12.55	12.55	12.69	12.45	24,519
July 07, 2025	12.57	12.46	12.46	12.63	12.45	38,336
July 03, 2025	12.55	12.54	12.54	12.59	12.48	8,105
July 02, 2025	12.6	12.55	12.55	12.6	12.5	16,400
July 01, 2025	12.52	12.51	12.51	12.74	12.45	24,336
June 30, 2025	12.59	12.52	12.52	12.72	12.5	36,600
June 27, 2025	12.61	12.47	12.47	12.69	12.45	15,147
June 26, 2025	12.7	12.61	12.61	12.7	12.5	19,225
June 25, 2025	12.35	12.69	12.69	12.69	12.34	43,229
June 24, 2025	12.62	12.41	12.41	12.69	12.38	32,859
June 23, 2025	12.58	12.63	12.63	12.75	12.41	44,806
June 20, 2025	12.52	12.66	12.66	12.66	12.41	62,772
June 18, 2025	12.14	12.43	12.43	12.66	12.14	128,500
June 17, 2025	11.5	11.64	11.64	11.66	11.49	43,000
June 16, 2025	11.56	11.52	11.52	11.61	11.48	23,110
June 13, 2025	11.57	11.56	11.56	11.68	11.48	17,660
June 12, 2025	11.6	11.7	11.7	11.7	11.5	26,110
June 11, 2025	11.7	11.61	11.61	11.8	11.5	53,941
June 10, 2025	11.71	11.72	11.72	11.79	11.71	22,400
June 09, 2025	11.8	11.77	11.77	11.8	11.7	29,845
June 06, 2025	11.68	11.76	11.76	11.8	11.56	38,300
June 05, 2025	11.76	11.55	11.55	11.76	11.54	48,534
June 04, 2025	11.85	11.75	11.75	11.95	11.7	29,739
June 03, 2025	11.9	11.85	11.85	11.95	11.85	47,443
June 02, 2025	12.06	11.93	11.93	12.11	11.88	58,400
May 30, 2025	12.16	12.1	12.1	12.23	12	40,841
May 29, 2025	12.14	12.08	12.08	12.34	12.01	38,355
May 28, 2025	11.92	12.2	12.2	12.34	11.78	50,600
May 27, 2025	11.81	11.89	11.89	11.96	11.75	41,800
May 23, 2025	11.88	11.84	11.84	11.99	11.72	70,442
May 22, 2025	12.04	11.98	11.98	12.11	11.87	37,000
May 21, 2025	12.21	11.98	11.98	12.26	11.96	26,700
May 20, 2025	12.34	12.27	12.27	12.38	12.22	39,112
May 19, 2025	12.09	12.4	12.4	12.46	12.03	43,060
May 16, 2025	12.6	12.68	12.21	12.84	12.58	49,546
May 15, 2025	12.52	12.6	12.13	12.78	12.43	72,001
May 14, 2025	12.62	12.65	12.18	12.8	12.43	74,600
May 13, 2025	12.3	12.49	12.03	12.59	12.27	51,000
May 12, 2025	12.36	12.26	11.81	12.47	12.2	73,300
May 09, 2025	12	12.12	11.67	12.2	12	48,535
May 08, 2025	12.38	12.35	12.35	12.38	12.11	27,212
May 07, 2025	12.16	12.23	12.23	12.39	12.16	38,601
May 06, 2025	12.21	12.17	12.17	12.34	12.11	10,990

Portman Ridge Finance Corporation (PTMN) NASDAQ