5 DAY PERFORMANCE
-0.73%
1 MONTH PERFORMANCE
-13.54%
3 MONTH PERFORMANCE
-28.32%
6 MONTH PERFORMANCE
-34.13%
YEAR-TO-DATE PERFORMANCE
-25.34%
1 YEAR PERFORMANCE
-36.06%
Portman Ridge Finance Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $12.13 | $12.20 (0.58%) | $12.28 | $11.94 | 34,634 | $113.13 M |
| 04/29/2025 | $12.34 | $12.20 (-1.13%) | $12.34 | $12.11 | 72,813 | $113.13 M |
| 04/28/2025 | $12.20 | $12.28 (0.66%) | $12.36 | $12.17 | 67,867 | $113.87 M |
| 04/25/2025 | $12.34 | $12.29 (-0.41%) | $12.39 | $12.15 | 61,900 | $113.96 M |
| 04/24/2025 | $12.15 | $12.31 (1.32%) | $12.40 | $12.15 | 93,610 | $114.15 M |
| 04/23/2025 | $12.30 | $12.15 (-1.22%) | $12.58 | $12.10 | 49,700 | $112.66 M |
| 04/22/2025 | $12.18 | $12.25 (0.57%) | $12.33 | $12.05 | 66,831 | $113.59 M |
| 04/21/2025 | $12.00 | $12.08 (0.67%) | $12.21 | $11.99 | 33,400 | $112.02 M |
| 04/17/2025 | $11.86 | $12.03 (1.43%) | $12.19 | $11.86 | 71,000 | $111.55 M |
| 04/16/2025 | $11.87 | $11.87 (0%) | $11.97 | $11.70 | 54,314 | $110.07 M |
| 04/15/2025 | $11.66 | $11.86 (1.72%) | $11.98 | $11.66 | 52,346 | $109.98 M |
| 04/14/2025 | $11.90 | $11.69 (-1.76%) | $12.08 | $11.60 | 67,100 | $108.40 M |
| 04/11/2025 | $11.97 | $11.82 (-1.25%) | $12.11 | $11.74 | 43,100 | $109.60 M |
| 04/10/2025 | $12.43 | $11.98 (-3.62%) | $12.70 | $11.69 | 54,745 | $111.09 M |
| 04/09/2025 | $11.85 | $12.70 (7.17%) | $12.90 | $11.61 | 147,049 | $117.76 M |
| 04/08/2025 | $12.38 | $12.02 (-2.91%) | $12.66 | $11.93 | 76,900 | $111.46 M |
| 04/07/2025 | $12.73 | $12.12 (-4.79%) | $13.00 | $12.12 | 102,800 | $112.39 M |
| 04/04/2025 | $13.60 | $13.00 (-4.41%) | $13.60 | $12.60 | 82,406 | $120.55 M |
| 04/03/2025 | $13.95 | $13.65 (-2.15%) | $14.02 | $13.59 | 43,509 | $126.57 M |
| 04/02/2025 | $14.11 | $14.08 (-0.21%) | $14.11 | $13.90 | 53,300 | $130.56 M |
| 04/01/2025 | $14.36 | $14.11 (-1.74%) | $14.36 | $14.00 | 88,700 | $130.84 M |
| 03/31/2025 | $14.47 | $14.35 (-0.83%) | $14.49 | $14.15 | 88,200 | $133.06 M |
| 03/28/2025 | $14.50 | $14.37 (-0.9%) | $14.73 | $14.34 | 55,300 | $133.25 M |
| 03/27/2025 | $14.74 | $14.45 (-1.97%) | $14.78 | $14.30 | 73,539 | $133.99 M |
| 03/26/2025 | $14.74 | $14.78 (0.27%) | $14.87 | $14.71 | 27,441 | $137.05 M |
| 03/25/2025 | $14.89 | $14.78 (-0.74%) | $15.00 | $14.71 | 73,053 | $137.05 M |
| 03/24/2025 | $15.00 | $14.78 (-1.47%) | $15.06 | $14.70 | 72,744 | $137.05 M |
| 03/21/2025 | $15.69 | $15.31 (-2.42%) | $15.69 | $15.28 | 63,700 | $141.97 M |
| 03/20/2025 | $15.45 | $15.68 (1.49%) | $15.68 | $15.42 | 52,200 | $145.40 M |
| 03/19/2025 | $15.45 | $15.50 (0.32%) | $15.77 | $15.42 | 40,000 | $143.73 M |
| 03/18/2025 | $15.30 | $15.45 (0.98%) | $15.46 | $15.21 | 56,266 | $143.26 M |
| 03/17/2025 | $15.85 | $15.45 (-2.52%) | $16.04 | $15.34 | 98,321 | $143.26 M |
| 03/14/2025 | $16.29 | $15.79 (-3.07%) | $16.42 | $15.16 | 128,800 | $146.42 M |
| 03/13/2025 | $16.85 | $16.44 (-2.43%) | $16.91 | $16.44 | 56,906 | $152.44 M |
| 03/12/2025 | $16.76 | $16.85 (0.54%) | $16.96 | $16.66 | 21,500 | $156.25 M |
| 03/11/2025 | $16.93 | $16.75 (-1.06%) | $17.07 | $16.74 | 28,366 | $155.32 M |
| 03/10/2025 | $16.90 | $16.93 (0.18%) | $17.08 | $16.90 | 16,900 | $156.99 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 |
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.
