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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 05, 2025	12.27	12.29	12.29	12.39	12.2	28,214
May 02, 2025	12.23	12.23	12.23	12.33	12.01	51,043
May 01, 2025	12.17	12.15	12.15	12.32	12.01	45,404
April 30, 2025	12.13	12.2	12.2	12.28	11.94	34,641
April 29, 2025	12.34	12.2	12.2	12.34	12.11	72,813
April 28, 2025	12.2	12.28	12.28	12.36	12.17	67,867
April 25, 2025	12.34	12.29	12.16	12.39	12.15	61,627
April 24, 2025	12.15	12.31	12.31	12.4	12.15	93,610
April 23, 2025	12.3	12.15	12.15	12.58	12.1	49,700
April 22, 2025	12.18	12.25	12.25	12.33	12.05	66,831
April 21, 2025	12	12.08	12.08	12.21	11.99	33,400
April 17, 2025	11.86	12	12	12.19	11.86	69,756
April 16, 2025	11.87	11.87	11.87	11.97	11.7	54,303
April 15, 2025	11.66	11.86	11.86	11.98	11.66	52,346
April 14, 2025	11.9	11.69	11.69	12.08	11.6	67,100
April 11, 2025	11.97	11.82	11.82	12.11	11.74	43,057
April 10, 2025	12.43	11.98	11.98	12.7	11.69	54,745
April 09, 2025	11.85	12.7	12.7	12.9	11.61	147,049
April 08, 2025	12.38	12.02	12.02	12.66	11.93	76,895
April 07, 2025	12.73	12.12	12.12	13	12.12	102,800
April 04, 2025	13.6	13	13	13.6	12.6	82,388
April 03, 2025	13.95	13.65	13.65	14.02	13.59	43,509
April 02, 2025	14.11	14.08	14.08	14.11	13.9	52,444

Portman Ridge Finance Corporation (PTMN) NASDAQ