NasdaqGS - Nasdaq Real Time Price USD

Portman Ridge Finance Corporation (PTMN)

12.12
-0.23
(-1.86%)
At close: May 9 at 4:00:00 PM EDT
12.39
+0.27
+(2.23%)
After hours: May 9 at 4:21:15 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 9, 202512.0012.2012.0012.1212.1248,500
May 8, 202512.3812.3812.1112.3512.3527,900
May 7, 202512.1612.3912.1612.2312.2338,600
May 6, 202512.2112.3412.1112.1712.1711,000
May 5, 202512.2712.3912.2012.2912.2928,200
May 2, 202512.2312.3312.0112.2312.2351,000
May 1, 202512.1712.3212.0112.1512.1545,400
Apr 30, 202512.1312.2811.9412.2012.2034,600
Apr 29, 202512.3412.3412.1112.2012.2072,800
Apr 28, 202512.2012.3612.1712.2812.2867,800
Apr 25, 202512.3412.3912.1512.2912.2961,900
Apr 24, 202512.1512.4012.1512.3112.3193,600
Apr 23, 202512.3012.5812.1012.1512.1549,700
Apr 22, 202512.1812.3312.0512.2512.2566,800
Apr 21, 202512.0012.2111.9912.0812.0833,400
Apr 17, 202511.8612.1911.8612.0312.0371,000
Apr 16, 202511.8711.9711.7011.8711.8754,300
Apr 15, 202511.6611.9811.6611.8611.8652,300
Apr 14, 202511.9012.0811.6011.6911.6967,100
Apr 11, 202511.9712.1111.7411.8211.8243,100
Apr 10, 202512.4312.7011.6911.9811.9854,700
Apr 9, 202511.8512.9011.6112.7012.70147,000
Apr 8, 202512.3812.6611.9312.0212.0276,900
Apr 7, 202512.7313.0012.1212.1212.12102,800
Apr 4, 202513.6013.6012.6013.0013.0082,400
Apr 3, 202513.9514.0213.5913.6513.6543,500
Apr 2, 202514.1114.1113.9014.0814.0853,300
Apr 1, 202514.3614.3614.0014.1114.1188,700
Mar 31, 202514.4714.4914.1514.3514.3588,200
Mar 28, 202514.5014.7314.3414.3714.3755,300
Mar 27, 202514.7414.7814.3014.4514.4573,500
Mar 26, 202514.7414.8714.7114.7814.7827,400
Mar 25, 202514.8915.0014.7114.7814.7873,000
Mar 24, 2025 0.54 Dividend
Mar 24, 202515.0015.0614.7014.7814.7872,700
Mar 21, 202515.6915.6915.2815.3114.7763,700
Mar 20, 202515.4515.6815.4215.6815.1352,200
Mar 19, 202515.4515.7715.4215.5014.9540,000
Mar 18, 202515.3015.4615.2115.4514.9156,200
Mar 17, 202515.8516.0415.3415.4514.9197,900
Mar 14, 202516.2916.4215.1615.7915.23128,800
Mar 13, 202516.8516.9116.4416.4415.8656,800
Mar 12, 202516.7616.9616.6616.8516.2621,500
Mar 11, 202516.9317.0716.7416.7516.1628,300
Mar 10, 202516.9017.0816.9016.9316.3316,900
Mar 7, 202516.9917.0716.8517.0116.4124,000
Mar 6, 202516.9517.0016.8017.0016.4013,900
Mar 5, 202516.8817.0816.7617.0616.4626,700
Mar 4, 202517.1917.2416.5816.6016.0197,800
Mar 3, 202517.4517.5017.1917.2516.6434,700
Feb 28, 202517.3017.4617.1917.4516.8333,500
Feb 27, 202517.2017.3917.2017.3716.7612,700
Feb 26, 202517.2717.4517.1817.1916.5831,100
Feb 25, 202517.4517.4617.2017.2916.6822,200
Feb 24, 202517.3517.4017.2717.4016.7928,200
Feb 21, 202517.4817.5117.2217.4016.7973,800
Feb 20, 202517.3517.4417.2517.3816.7751,900
Feb 19, 202517.3217.4017.2117.4016.7938,800
Feb 18, 202517.4017.4117.2017.3316.7238,100
Feb 14, 202517.3317.3917.2317.3116.7026,000
Feb 13, 202517.2017.4017.1517.2816.6754,400
Feb 12, 202517.1617.3417.1617.2016.5912,800
Feb 11, 202517.3817.5017.1617.3016.6944,800
Feb 10, 202517.0617.3517.0617.2316.6227,700
Feb 7, 202517.0017.2317.0017.2016.5932,900
Feb 6, 202517.2017.2016.9417.0516.4529,800
Feb 5, 202516.9217.0416.9017.0116.4126,800
Feb 4, 202517.1017.2016.9517.0416.4436,600
Feb 3, 202517.0017.1216.8216.9516.3539,000
Jan 31, 202517.0717.1716.8117.0216.4236,500
Jan 30, 202516.4717.1516.3717.1516.5561,900
Jan 29, 202516.7416.8016.4716.4915.9117,200
Jan 28, 202516.6916.7816.6416.6916.1030,600
Jan 27, 202516.6816.8016.4716.6916.1047,000
Jan 24, 202516.6316.8516.5716.6816.0926,500
Jan 23, 202516.8016.8516.6116.7516.1629,000
Jan 22, 202516.6316.8816.5216.7616.1723,900
Jan 21, 202516.3116.6416.3116.6016.0135,900
Jan 17, 202516.2516.4416.2016.4215.8455,600
Jan 16, 202516.1316.2816.1316.1515.5826,100
Jan 15, 202516.2516.3516.1316.2015.6331,500
Jan 14, 202516.2216.3516.1016.3015.7326,800
Jan 13, 202516.1116.2816.1016.1715.6028,400
Jan 10, 202516.3816.3816.0516.1015.5352,300
Jan 8, 202516.2116.3716.1416.3715.7926,300
Jan 7, 202516.3116.4816.2116.2215.6531,400
Jan 6, 202516.3816.4916.3016.3515.7728,700
Jan 3, 202516.4716.4816.3516.4015.8215,900
Jan 2, 202516.4616.4716.3516.4015.8220,900
Dec 31, 202416.2116.4616.1616.3415.7634,200
Dec 30, 202416.3516.4215.9416.2815.7166,800
Dec 27, 202416.5116.5116.2516.4315.8538,100
Dec 26, 202416.3516.5216.3116.3215.7457,100
Dec 24, 202416.3916.4016.1216.3915.8144,000
Dec 23, 202416.3016.4416.2516.4015.8227,400
Dec 20, 202416.3016.5516.3016.3515.7743,500
Dec 19, 202416.3116.4916.3016.3515.7733,400
Dec 18, 202416.5416.6116.2116.3015.7369,000
Dec 17, 202416.5016.5716.3416.5115.9379,900
Dec 16, 202416.7016.7516.4016.6116.02124,400
Dec 13, 202416.8016.8816.7016.7316.1415,700
Dec 12, 202416.8216.9516.7316.8616.2774,700
Dec 11, 202416.6616.8616.6316.7516.1628,400
Dec 10, 202416.7516.8416.6316.7016.1152,900
Dec 9, 202416.6116.8416.5716.7616.1752,500
Dec 6, 202416.6216.6716.5216.6016.0146,400
Dec 5, 202416.5216.6916.5016.6416.0572,000
Dec 4, 202416.6116.8016.5116.6616.07115,100
Dec 3, 202416.7816.8016.5816.7116.1283,400
Dec 2, 202417.0017.0416.8016.8016.2169,200
Nov 29, 202417.2217.2316.9517.1216.5269,200
Nov 27, 202416.9017.2016.8917.0516.4581,700
Nov 26, 202416.7316.9016.6516.9016.3059,600
Nov 25, 202416.6816.9916.6816.8916.2991,300
Nov 22, 202417.0017.1516.6316.9016.30126,300
Nov 21, 202416.9717.1916.9517.0316.4339,600
Nov 20, 202417.2017.2316.9216.9716.3778,000
Nov 19, 2024 0.69 Dividend
Nov 19, 202417.3017.4417.1117.3316.72127,600
Nov 18, 202418.0918.2017.9018.0116.71148,300
Nov 15, 202417.8218.3017.8217.9016.61175,300
Nov 14, 202418.0018.0217.7317.7516.4771,500
Nov 13, 202418.0018.0617.8817.9016.6142,300
Nov 12, 202418.0018.0517.8517.9616.6649,400
Nov 11, 202417.9518.0717.7917.7916.5060,000
Nov 8, 202418.3018.4517.8817.9016.61143,800
Nov 7, 202418.6318.8018.4118.4517.1240,000
Nov 6, 202418.7018.9218.5018.5417.2065,700
Nov 5, 202418.4118.6218.4118.6117.2729,500
Nov 4, 202418.6218.6318.4118.4617.1322,800
Nov 1, 202418.7318.8018.4018.5217.1845,900
Oct 31, 202418.3118.7418.3118.7017.3543,800
Oct 30, 202418.4918.5518.3518.4017.0739,500
Oct 29, 202418.3518.5518.3218.5417.2014,700
Oct 28, 202418.3618.5118.3018.3417.0221,300
Oct 25, 202418.3618.5418.3518.3517.0215,100
Oct 24, 202418.4718.5018.3518.3817.0519,500
Oct 23, 202418.5018.5218.4018.4017.0714,300
Oct 22, 202418.5018.5318.3918.5217.1823,900
Oct 21, 202418.5018.5018.3418.4917.1526,200
Oct 18, 202418.3118.4618.2618.3517.0220,400
Oct 17, 202418.4118.4718.3118.3417.0233,500
Oct 16, 202418.0718.4218.0718.3817.0528,400
Oct 15, 202418.2218.2617.8818.0516.75113,800
Oct 14, 202418.2018.2918.1818.2716.9520,900
Oct 11, 202418.3318.4318.2018.2516.9333,900
Oct 10, 202418.2218.3018.1518.2116.8914,700
Oct 9, 202418.3218.4318.2518.2816.9623,100
Oct 8, 202418.3918.3918.2018.2716.9517,400
Oct 7, 202418.3218.4018.1018.3417.0259,600
Oct 4, 202418.5018.5418.2818.3517.0260,400
Oct 3, 202418.3518.5018.2518.3817.0537,600
Oct 2, 202418.3318.3818.2918.3217.0018,300
Oct 1, 202418.5918.5918.2218.3116.9941,500
Sep 30, 202418.2518.5718.1518.5517.2165,900
Sep 27, 202418.1618.3618.1018.1716.8639,700
Sep 26, 202418.2818.3218.1418.1616.8527,300
Sep 25, 202418.4918.4918.1618.1916.8832,900
Sep 24, 202418.3718.5018.3318.3517.0217,300
Sep 23, 202418.3018.4918.2818.3116.9920,200
Sep 20, 202418.4318.5718.2918.3016.9854,300
Sep 19, 202418.4818.6418.3718.5017.1643,400
Sep 18, 202418.5118.5818.3818.4017.0721,800
Sep 17, 202418.4018.5418.3618.4617.1331,600
Sep 16, 202418.3418.5518.2818.4717.1437,900
Sep 13, 202418.0918.3918.0918.2316.9140,100
Sep 12, 202418.2118.3618.1518.1516.8435,400
Sep 11, 202418.1318.2818.0918.1816.8725,800
Sep 10, 202418.3118.4518.0218.2116.8942,900
Sep 9, 202418.4318.5518.3218.3317.0154,800
Sep 6, 202418.5318.5518.4318.4717.1431,600
Sep 5, 202418.4718.6518.4318.5117.1721,600
Sep 4, 202418.3518.6918.3518.4917.1526,300
Sep 3, 202418.5918.6918.4318.4617.1341,500
Aug 30, 202418.5718.7718.5018.6717.3251,700
Aug 29, 202418.5018.6718.4518.4917.1559,500
Aug 28, 202418.6118.6118.3318.4517.1247,400
Aug 27, 202418.6518.6518.5018.5717.2342,400
Aug 26, 202418.6518.7318.5318.5817.2454,300
Aug 23, 202418.7118.7618.6518.6917.3479,900
Aug 22, 2024 0.69 Dividend
Aug 22, 202418.8918.9918.7018.7317.3883,700
Aug 21, 202419.6819.6919.4619.5817.53126,100
Aug 20, 202419.7419.7719.4319.5017.4594,300
Aug 19, 202419.2019.8619.1919.6417.5882,600
Aug 16, 202419.1619.4219.0419.1417.1373,300
Aug 15, 202419.0719.6318.9419.1517.1482,800
Aug 14, 202418.7619.1318.7418.7716.8047,500
Aug 13, 202418.7719.0518.7118.7516.7845,400
Aug 12, 202418.6518.8118.4718.7216.7650,000
Aug 9, 202418.7218.8418.6018.6516.6977,700
Aug 8, 202419.3019.3018.9319.1117.1022,700
Aug 7, 202419.0219.3419.0019.1217.1140,700
Aug 6, 202418.7818.9918.7618.9016.9240,400
Aug 5, 202419.2519.2518.2718.4916.5568,300
Aug 2, 202419.7319.8119.3019.4017.3662,800
Aug 1, 202419.8319.8319.6519.6617.6021,200
Jul 31, 202419.9019.9519.7019.8617.7856,100
Jul 30, 202419.7819.9019.6519.7917.7130,800
Jul 29, 202419.7519.8719.7019.8217.7426,800
Jul 26, 202419.7919.8319.6919.7717.7020,300
Jul 25, 202419.6919.8519.6119.6517.5942,800
Jul 24, 202419.7519.7619.5019.6217.5621,700
Jul 23, 202419.5119.7819.5119.7517.6811,200
Jul 22, 202419.5419.7119.5419.5917.5316,800
Jul 19, 202419.6619.6619.5019.5017.4513,100
Jul 18, 202419.8519.8919.6719.6717.6127,000
Jul 17, 202419.7419.9019.7419.8617.7822,400
Jul 16, 202419.5819.9319.5219.6717.6154,300
Jul 15, 202419.5019.8119.5019.5917.5362,500
Jul 12, 202419.6919.8419.4819.5017.4540,800
Jul 11, 202419.6619.8719.5619.6017.5425,500
Jul 10, 202419.5519.6619.5019.5517.5013,400
Jul 9, 202419.4119.6119.4119.5417.4913,100
Jul 8, 202419.7419.8419.3819.4517.4154,400
Jul 5, 202419.7519.8819.5119.6017.5430,000
Jul 3, 202419.3019.9019.3019.6417.5821,300
Jul 2, 202419.4019.6219.3019.3117.2834,300
Jul 1, 202419.5919.6219.2719.4117.3724,400
Jun 28, 202419.3019.7019.2619.6217.5638,900
Jun 27, 202419.2919.4519.1719.2917.2796,100
Jun 26, 202419.1919.2519.1319.2417.2222,300
Jun 25, 202419.2619.3019.1319.1517.1420,600
Jun 24, 202419.1319.2819.1119.1417.1315,400
Jun 21, 202419.3219.5119.0619.1417.1353,300
Jun 20, 202419.4119.4419.3019.4117.3716,700
Jun 18, 202419.3019.5019.2619.3317.3037,600
Jun 17, 202419.3419.4419.2519.3317.3048,800
Jun 14, 202419.4019.4019.2719.2717.2528,700
Jun 13, 202419.3719.5219.3019.3417.3134,700
Jun 12, 202419.4019.4519.3019.3417.3151,700
Jun 11, 202419.4519.5419.3519.3717.3417,800
Jun 10, 202419.5019.5919.4019.4117.3711,200
Jun 7, 202419.5619.6819.4619.5017.4525,600
Jun 6, 202419.5019.8019.5019.5917.5310,800
Jun 5, 202419.6419.7519.3219.5017.4524,400
Jun 4, 202419.4519.6119.1719.5717.5230,100
Jun 3, 202419.7820.0819.3119.3117.2833,700
May 31, 202419.9720.1019.5819.8917.8044,900
May 30, 202419.5619.9619.3819.8317.7537,200
May 29, 202419.6919.6919.3419.4017.3619,300
May 28, 202419.7719.8519.5019.6317.5723,200
May 24, 202419.6219.7519.5019.6717.6116,400
May 23, 202419.3919.6719.3519.5217.4718,500
May 22, 202419.5019.6019.3119.3917.3634,500
May 21, 202419.6719.8519.4619.5217.4739,300
May 20, 2024 0.69 Dividend
May 20, 202420.0020.0119.6219.6817.6288,300
May 17, 202420.3220.8420.3220.4917.72123,900
May 16, 202420.1520.4420.1520.3117.5789,200
May 15, 202420.0520.1819.9920.0717.3668,800
May 14, 202419.8220.0719.8219.9217.2343,100
May 13, 202419.9520.0019.7719.8417.1636,300
May 10, 202419.8319.9519.7219.9017.2128,100

Related Tickers

LRFC Logan Ridge Finance Corporation
17.60
-1.73%
 
GECC Great Elm Capital Corp.
10.85
+0.18%
 
OFS OFS Capital Corporation
8.49
-0.76%
 
MRCC Monroe Capital Corporation
6.46
-2.27%
 
ICMB Investcorp Credit Management BDC, Inc.
2.7800
-0.36%
 
TPVG TriplePoint Venture Growth BDC Corp.
6.23
-1.27%
 
WHF WhiteHorse Finance, Inc.
9.26
-0.54%
 
CCAP Crescent Capital BDC, Inc.
16.05
+0.56%
 
FDUS Fidus Investment Corporation
19.66
+3.04%
 
PFX PhenixFIN Corporation
49.25
-0.46%