Portman Ridge Finance Corp (PTMN) Historical Stock Data
12.10 ↑0.02 (0.17%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PTMN is up 0.23% a day on average. There have been 16 days where Portman Ridge Finance Corp closed green and 14 days where PTMN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | 12.16 | 12.10 | ↓$0.06 (-0.49%) | 12.00 | 12.23 | 40.84K |
| 2025-05-29 | 12.14 | 12.08 | ↓$0.06 (-0.49%) | 12.01 | 12.34 | 38.36K |
| 2025-05-28 | 11.92 | 12.20 | ↑$0.28 (2.35%) | 11.78 | 12.34 | 50.58K |
| 2025-05-27 | 11.81 | 11.89 | ↑$0.08 (0.68%) | 11.75 | 11.96 | 41.78K |
| 2025-05-23 | 11.88 | 11.84 | ↓$0.04 (-0.34%) | 11.72 | 11.99 | 70.32K |
| 2025-05-22 | 12.04 | 11.98 | ↓$0.06 (-0.54%) | 11.87 | 12.11 | 36.84K |
| 2025-05-21 | 12.21 | 11.98 | ↓$0.23 (-1.88%) | 11.96 | 12.26 | 26.63K |
| 2025-05-20 | 12.34 | 12.27 | ↓$0.07 (-0.57%) | 12.22 | 12.38 | 38.94K |
| 2025-05-19 | 12.09 | 12.40 | ↑$0.31 (2.56%) | 12.03 | 12.46 | 42.86K |
| 2025-05-16 | 12.60 | 12.68 | ↑$0.08 (0.63%) | 12.58 | 12.84 | 49.55K |
| 2025-05-15 | 12.52 | 12.60 | ↑$0.08 (0.64%) | 12.43 | 12.78 | 72K |
| 2025-05-14 | 12.62 | 12.65 | ↑$0.03 (0.24%) | 12.43 | 12.80 | 74.60K |
| 2025-05-13 | 12.30 | 12.49 | ↑$0.19 (1.54%) | 12.27 | 12.59 | 50.99K |
| 2025-05-12 | 12.36 | 12.26 | ↓$0.10 (-0.81%) | 12.20 | 12.47 | 73.26K |
| 2025-05-09 | 12.00 | 12.12 | ↑$0.12 (1.00%) | 12.00 | 12.20 | 48.54K |
| 2025-05-08 | 12.38 | 12.35 | ↓$0.03 (-0.24%) | 12.11 | 12.38 | 27.87K |
| 2025-05-07 | 12.16 | 12.23 | ↑$0.07 (0.58%) | 12.16 | 12.39 | 38.60K |
| 2025-05-06 | 12.21 | 12.17 | ↓$0.04 (-0.33%) | 12.11 | 12.34 | 10.99K |
| 2025-05-05 | 12.27 | 12.29 | ↑$0.02 (0.16%) | 12.20 | 12.39 | 28.21K |
| 2025-05-02 | 12.23 | 12.23 | ↓$0.00 (-0.02%) | 12.01 | 12.33 | 51.04K |
| 2025-05-01 | 12.17 | 12.15 | ↓$0.02 (-0.16%) | 12.01 | 12.32 | 45.40K |
| 2025-04-30 | 12.13 | 12.20 | ↑$0.07 (0.58%) | 11.94 | 12.28 | 34.64K |
| 2025-04-29 | 12.34 | 12.20 | ↓$0.14 (-1.13%) | 12.11 | 12.34 | 72.81K |
| 2025-04-28 | 12.20 | 12.28 | ↑$0.08 (0.66%) | 12.17 | 12.36 | 67.87K |
| 2025-04-25 | 12.34 | 12.29 | ↓$0.05 (-0.41%) | 12.15 | 12.39 | 61.88K |
| 2025-04-24 | 12.15 | 12.31 | ↑$0.16 (1.32%) | 12.15 | 12.40 | 93.61K |
| 2025-04-23 | 12.30 | 12.15 | ↓$0.15 (-1.22%) | 12.10 | 12.58 | 49.66K |
| 2025-04-22 | 12.18 | 12.25 | ↑$0.07 (0.57%) | 12.05 | 12.33 | 66.83K |
| 2025-04-21 | 12.00 | 12.08 | ↑$0.08 (0.67%) | 11.99 | 12.21 | 33.37K |
| 2025-04-17 | 11.86 | 12.03 | ↑$0.17 (1.39%) | 11.86 | 12.19 | 71K |
Create an account or log in to view more rows.
$PTMN Waiting waiting waiting — you know for what !!! Announcement!!!
$PTMN buy and hold and get rewarded
$PTMN buying time
added
$PTMN This stock is the golden ticket.
$PTMN who loaded up??
$PTMN I warned you all fairly you morons.
$PTMN Don't like that...
$PTMN When they tell me diversifying is for idiots
$PTMN Wish I shorted
$PTMN oversold! Buy the dip