5 DAY PERFORMANCE
-3.88%
1 MONTH PERFORMANCE
-5.38%
3 MONTH PERFORMANCE
-2.27%
6 MONTH PERFORMANCE
-10.31%
YEAR-TO-DATE PERFORMANCE
+0.06%
1 YEAR PERFORMANCE
-13.63%
Portman Ridge Finance Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $16.76 | $16.85 (0.54%) | $16.96 | $16.66 | 21,494 | $155.76 M |
| 03/11/2025 | $16.93 | $16.75 (-1.06%) | $17.07 | $16.74 | 28,366 | $154.84 M |
| 03/10/2025 | $16.90 | $16.93 (0.18%) | $17.08 | $16.90 | 16,900 | $156.50 M |
| 03/07/2025 | $16.99 | $17.01 (0.12%) | $17.07 | $16.85 | 24,014 | $157.24 M |
| 03/06/2025 | $16.95 | $17.00 (0.29%) | $17.00 | $16.80 | 14,046 | $157.15 M |
| 03/05/2025 | $16.88 | $17.06 (1.07%) | $17.08 | $16.76 | 26,700 | $157.70 M |
| 03/04/2025 | $17.19 | $16.60 (-3.43%) | $17.24 | $16.58 | 97,825 | $153.45 M |
| 03/03/2025 | $17.45 | $17.25 (-1.15%) | $17.50 | $17.19 | 34,700 | $159.46 M |
| 02/28/2025 | $17.30 | $17.45 (0.87%) | $17.46 | $17.19 | 33,500 | $161.31 M |
| 02/27/2025 | $17.20 | $17.37 (0.99%) | $17.39 | $17.20 | 12,700 | $160.57 M |
| 02/26/2025 | $17.27 | $17.19 (-0.46%) | $17.45 | $17.18 | 31,143 | $158.90 M |
| 02/25/2025 | $17.45 | $17.29 (-0.92%) | $17.46 | $17.20 | 22,215 | $159.83 M |
| 02/24/2025 | $17.35 | $17.40 (0.29%) | $17.40 | $17.27 | 28,200 | $160.85 M |
| 02/21/2025 | $17.48 | $17.40 (-0.46%) | $17.51 | $17.22 | 73,800 | $160.85 M |
| 02/20/2025 | $17.35 | $17.38 (0.17%) | $17.44 | $17.25 | 51,926 | $160.66 M |
| 02/19/2025 | $17.32 | $17.40 (0.46%) | $17.40 | $17.21 | 38,834 | $160.85 M |
| 02/18/2025 | $17.40 | $17.33 (-0.4%) | $17.41 | $17.20 | 38,116 | $160.20 M |
| 02/14/2025 | $17.33 | $17.31 (-0.12%) | $17.39 | $17.23 | 26,000 | $160.01 M |
| 02/13/2025 | $17.20 | $17.28 (0.47%) | $17.40 | $17.15 | 54,400 | $159.74 M |
| 02/12/2025 | $17.16 | $17.20 (0.23%) | $17.34 | $17.16 | 12,839 | $159.00 M |
| 02/11/2025 | $17.38 | $17.30 (-0.46%) | $17.50 | $17.16 | 44,800 | $159.92 M |
| 02/10/2025 | $17.06 | $17.23 (1%) | $17.35 | $17.06 | 27,700 | $159.27 M |
| 02/07/2025 | $17.00 | $17.20 (1.18%) | $17.23 | $17.00 | 32,900 | $159.00 M |
| 02/06/2025 | $17.20 | $17.05 (-0.87%) | $17.20 | $16.94 | 29,812 | $157.61 M |
| 02/05/2025 | $16.92 | $17.01 (0.53%) | $17.04 | $16.90 | 26,833 | $157.24 M |
| 02/04/2025 | $17.10 | $17.04 (-0.35%) | $17.20 | $16.95 | 36,600 | $157.52 M |
| 02/03/2025 | $17.00 | $16.95 (-0.29%) | $17.12 | $16.82 | 39,000 | $156.69 M |
| 01/31/2025 | $17.07 | $17.02 (-0.29%) | $17.17 | $16.81 | 36,542 | $157.33 M |
| 01/30/2025 | $16.47 | $17.15 (4.13%) | $17.15 | $16.37 | 61,900 | $158.54 M |
| 01/29/2025 | $16.74 | $16.49 (-1.49%) | $16.80 | $16.47 | 17,275 | $152.43 M |
| 01/28/2025 | $16.69 | $16.69 (0%) | $16.78 | $16.64 | 30,614 | $154.28 M |
| 01/27/2025 | $16.68 | $16.69 (0.06%) | $16.80 | $16.47 | 47,000 | $154.28 M |
| 01/24/2025 | $16.63 | $16.68 (0.3%) | $16.85 | $16.57 | 26,662 | $154.19 M |
| 01/23/2025 | $16.80 | $16.75 (-0.3%) | $16.85 | $16.61 | 29,029 | $154.84 M |
| 01/22/2025 | $16.63 | $16.76 (0.78%) | $16.88 | $16.52 | 23,942 | $154.93 M |
| 01/21/2025 | $16.31 | $16.60 (1.78%) | $16.64 | $16.31 | 35,928 | $153.45 M |
| 01/17/2025 | $16.25 | $16.42 (1.05%) | $16.44 | $16.20 | 55,600 | $151.79 M |
| 01/16/2025 | $16.13 | $16.15 (0.12%) | $16.28 | $16.13 | 26,117 | $149.29 M |
| 01/15/2025 | $16.25 | $16.20 (-0.31%) | $16.35 | $16.13 | 31,547 | $149.75 M |
| 01/14/2025 | $16.22 | $16.30 (0.49%) | $16.35 | $16.10 | 26,820 | $150.68 M |
| 01/13/2025 | $16.11 | $16.17 (0.37%) | $16.28 | $16.10 | 28,400 | $149.48 M |
| 01/10/2025 | $16.38 | $16.10 (-1.71%) | $16.38 | $16.05 | 52,314 | $148.83 M |
| 01/08/2025 | $16.21 | $16.37 (0.99%) | $16.37 | $16.14 | 26,344 | $151.32 M |
| 01/07/2025 | $16.31 | $16.22 (-0.55%) | $16.48 | $16.21 | 31,400 | $149.94 M |
| 01/06/2025 | $16.38 | $16.35 (-0.18%) | $16.49 | $16.30 | 28,721 | $151.14 M |
| 01/03/2025 | $16.47 | $16.40 (-0.43%) | $16.48 | $16.35 | 15,900 | $151.60 M |
| 01/02/2025 | $16.46 | $16.40 (-0.36%) | $16.47 | $16.35 | 20,943 | $151.60 M |
| 12/31/2024 | $16.21 | $16.34 (0.8%) | $16.46 | $16.16 | 34,200 | $151.05 M |
| 12/30/2024 | $16.35 | $16.28 (-0.43%) | $16.42 | $15.94 | 66,800 | $150.49 M |
| 12/27/2024 | $16.51 | $16.43 (-0.48%) | $16.51 | $16.25 | 38,121 | $151.88 M |
| 12/26/2024 | $16.35 | $16.32 (-0.18%) | $16.52 | $16.31 | 57,100 | $150.86 M |
| 12/24/2024 | $16.39 | $16.39 (0%) | $16.40 | $16.12 | 44,042 | $151.51 M |
| 12/23/2024 | $16.30 | $16.40 (0.61%) | $16.44 | $16.25 | 27,419 | $151.60 M |
| 12/20/2024 | $16.30 | $16.35 (0.31%) | $16.55 | $16.30 | 43,528 | $151.14 M |
| 12/19/2024 | $16.31 | $16.35 (0.25%) | $16.49 | $16.30 | 33,400 | $151.14 M |
| 12/18/2024 | $16.54 | $16.30 (-1.45%) | $16.61 | $16.21 | 69,217 | $150.68 M |
| 12/17/2024 | $16.50 | $16.51 (0.06%) | $16.57 | $16.34 | 79,907 | $152.62 M |
| 12/16/2024 | $16.70 | $16.61 (-0.54%) | $16.75 | $16.40 | 124,426 | $153.54 M |
| 12/13/2024 | $16.80 | $16.73 (-0.42%) | $16.88 | $16.70 | 15,720 | $154.65 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
