5 DAY PERFORMANCE
+0.64%
1 MONTH PERFORMANCE
+5.91%
3 MONTH PERFORMANCE
-8.06%
6 MONTH PERFORMANCE
-23.48%
YEAR-TO-DATE PERFORMANCE
-23.19%
1 YEAR PERFORMANCE
-36.10%
Portman Ridge Finance Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2025 | $12.60 | $12.55 (-0.4%) | $12.60 | $12.50 | 16.40 K | $115.44 M |
| 07/01/2025 | $12.52 | $12.51 (-0.08%) | $12.74 | $12.45 | 24.34 K | $115.07 M |
| 06/30/2025 | $12.59 | $12.52 (-0.56%) | $12.72 | $12.50 | 36.60 K | $115.16 M |
| 06/27/2025 | $12.61 | $12.47 (-1.11%) | $12.69 | $12.45 | 15.15 K | $114.70 M |
| 06/26/2025 | $12.70 | $12.61 (-0.71%) | $12.70 | $12.50 | 19.23 K | $115.99 M |
| 06/25/2025 | $12.35 | $12.69 (2.75%) | $12.69 | $12.34 | 43.23 K | $116.73 M |
| 06/24/2025 | $12.62 | $12.41 (-1.66%) | $12.69 | $12.38 | 32.86 K | $114.15 M |
| 06/23/2025 | $12.58 | $12.63 (0.4%) | $12.75 | $12.41 | 44.81 K | $116.17 M |
| 06/20/2025 | $12.52 | $12.66 (1.12%) | $12.66 | $12.37 | 63.03 K | $116.45 M |
| 06/18/2025 | $12.14 | $12.43 (2.39%) | $12.66 | $12.14 | 128.50 K | $114.33 M |
| 06/17/2025 | $11.50 | $11.64 (1.22%) | $11.66 | $11.49 | 43.00 K | $107.07 M |
| 06/16/2025 | $11.56 | $11.52 (-0.35%) | $11.61 | $11.48 | 23.11 K | $105.96 M |
| 06/13/2025 | $11.57 | $11.56 (-0.09%) | $11.68 | $11.48 | 17.66 K | $106.33 M |
| 06/12/2025 | $11.60 | $11.70 (0.86%) | $11.70 | $11.50 | 26.11 K | $107.62 M |
| 06/11/2025 | $11.70 | $11.61 (-0.77%) | $11.80 | $11.50 | 53.94 K | $106.79 M |
| 06/10/2025 | $11.71 | $11.72 (0.09%) | $11.79 | $11.71 | 22.40 K | $107.80 M |
| 06/09/2025 | $11.80 | $11.77 (-0.25%) | $11.80 | $11.70 | 29.85 K | $108.26 M |
| 06/06/2025 | $11.68 | $11.76 (0.68%) | $11.80 | $11.56 | 38.30 K | $108.17 M |
| 06/05/2025 | $11.76 | $11.55 (-1.79%) | $11.76 | $11.54 | 48.53 K | $106.24 M |
| 06/04/2025 | $11.85 | $11.75 (-0.84%) | $11.95 | $11.70 | 29.74 K | $108.08 M |
| 06/03/2025 | $11.90 | $11.85 (-0.42%) | $11.95 | $11.85 | 47.44 K | $109.00 M |
| 06/02/2025 | $12.06 | $11.93 (-1.08%) | $12.11 | $11.88 | 58.40 K | $109.73 M |
| 05/30/2025 | $12.16 | $12.10 (-0.49%) | $12.23 | $12.00 | 40.84 K | $111.30 M |
| 05/29/2025 | $12.14 | $12.08 (-0.49%) | $12.34 | $12.01 | 38.36 K | $111.11 M |
| 05/28/2025 | $11.92 | $12.20 (2.35%) | $12.34 | $11.78 | 50.60 K | $112.22 M |
| 05/27/2025 | $11.81 | $11.89 (0.68%) | $11.96 | $11.75 | 41.80 K | $109.37 M |
| 05/23/2025 | $11.88 | $11.84 (-0.34%) | $11.99 | $11.72 | 70.44 K | $108.91 M |
| 05/22/2025 | $12.04 | $11.98 (-0.5%) | $12.11 | $11.87 | 37.00 K | $110.19 M |
| 05/21/2025 | $12.21 | $11.98 (-1.88%) | $12.26 | $11.96 | 26.70 K | $110.19 M |
| 05/20/2025 | $12.34 | $12.27 (-0.57%) | $12.38 | $12.22 | 39.11 K | $112.86 M |
| 05/19/2025 | $12.09 | $12.40 (2.56%) | $12.46 | $12.03 | 43.06 K | $114.06 M |
| 05/16/2025 | $12.60 | $12.68 (0.63%) | $12.84 | $12.58 | 49.55 K | $116.63 M |
| 05/15/2025 | $12.52 | $12.60 (0.64%) | $12.78 | $12.43 | 72.00 K | $115.90 M |
| 05/14/2025 | $12.62 | $12.65 (0.24%) | $12.80 | $12.43 | 74.60 K | $116.36 M |
| 05/13/2025 | $12.30 | $12.49 (1.54%) | $12.59 | $12.27 | 51.00 K | $114.89 M |
| 05/12/2025 | $12.36 | $12.26 (-0.81%) | $12.47 | $12.20 | 73.30 K | $112.77 M |
| 05/09/2025 | $12.00 | $12.12 (1%) | $12.20 | $12.00 | 48.54 K | $111.48 M |
| 05/08/2025 | $12.38 | $12.35 (-0.24%) | $12.38 | $12.11 | 27.90 K | $113.60 M |
| 05/07/2025 | $12.16 | $12.23 (0.58%) | $12.39 | $12.16 | 38.60 K | $112.49 M |
| 05/06/2025 | $12.21 | $12.17 (-0.33%) | $12.34 | $12.11 | 11.00 K | $111.94 M |
| 05/05/2025 | $12.27 | $12.29 (0.16%) | $12.39 | $12.20 | 28.21 K | $113.05 M |
| 05/02/2025 | $12.23 | $12.23 (0%) | $12.33 | $12.01 | 51.04 K | $112.49 M |
| 05/01/2025 | $12.17 | $12.15 (-0.16%) | $12.32 | $12.01 | 45.40 K | $111.76 M |
| 04/30/2025 | $12.13 | $12.20 (0.58%) | $12.28 | $11.94 | 34.64 K | $112.22 M |
| 04/29/2025 | $12.34 | $12.20 (-1.13%) | $12.34 | $12.11 | 72.81 K | $112.22 M |
| 04/28/2025 | $12.20 | $12.28 (0.66%) | $12.36 | $12.17 | 67.87 K | $112.95 M |
| 04/25/2025 | $12.34 | $12.29 (-0.41%) | $12.39 | $12.15 | 61.90 K | $113.05 M |
| 04/24/2025 | $12.15 | $12.31 (1.32%) | $12.40 | $12.15 | 93.61 K | $113.23 M |
| 04/23/2025 | $12.30 | $12.15 (-1.22%) | $12.58 | $12.10 | 49.70 K | $111.76 M |
| 04/22/2025 | $12.18 | $12.25 (0.57%) | $12.33 | $12.05 | 66.83 K | $112.68 M |
| 04/21/2025 | $12.00 | $12.08 (0.67%) | $12.21 | $11.99 | 33.40 K | $111.11 M |
| 04/17/2025 | $11.86 | $12.03 (1.43%) | $12.19 | $11.86 | 71.00 K | $110.65 M |
| 04/16/2025 | $11.87 | $11.87 (0%) | $11.97 | $11.70 | 54.31 K | $109.18 M |
| 04/15/2025 | $11.66 | $11.86 (1.72%) | $11.98 | $11.66 | 52.35 K | $109.09 M |
| 04/14/2025 | $11.90 | $11.69 (-1.76%) | $12.08 | $11.60 | 67.10 K | $107.53 M |
| 04/11/2025 | $11.97 | $11.82 (-1.25%) | $12.11 | $11.74 | 43.10 K | $108.72 M |
| 04/10/2025 | $12.43 | $11.98 (-3.62%) | $12.70 | $11.69 | 54.75 K | $110.19 M |
| 04/09/2025 | $11.85 | $12.70 (7.17%) | $12.90 | $11.61 | 147.05 K | $116.82 M |
| 04/08/2025 | $12.38 | $12.02 (-2.91%) | $12.66 | $11.93 | 76.90 K | $110.56 M |
| 04/07/2025 | $12.73 | $12.12 (-4.79%) | $13.00 | $12.12 | 102.80 K | $111.48 M |
| 04/04/2025 | $13.60 | $13.00 (-4.41%) | $13.60 | $12.60 | 82.41 K | $119.58 M |
| 04/03/2025 | $13.95 | $13.65 (-2.15%) | $14.02 | $13.59 | 43.51 K | $125.56 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.
