-
5 DAY PERFORMANCE
-1.40% -
1 MONTH PERFORMANCE
-1.19% -
3 MONTH PERFORMANCE
-6.68% -
6 MONTH PERFORMANCE
-4.54% -
YEAR-TO-DATE PERFORMANCE
+0.55% -
1 YEAR PERFORMANCE
-3.07%
Portman Ridge Finance Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $18.50 | $18.35 (-0.81%) | $18.54 | $18.28 | 60,400 | $169.89 M |
| 10/03/2024 | $18.35 | $18.38 (0.16%) | $18.50 | $18.25 | 37,600 | $170.82 M |
| 10/02/2024 | $18.33 | $18.32 (-0.05%) | $18.38 | $18.29 | 18,300 | $170.26 M |
| 10/01/2024 | $18.59 | $18.31 (-1.51%) | $18.59 | $18.22 | 41,565 | $170.17 M |
| 09/30/2024 | $18.25 | $18.55 (1.64%) | $18.57 | $18.15 | 65,900 | $172.40 M |
| 09/27/2024 | $18.16 | $18.17 (0.06%) | $18.36 | $18.10 | 39,741 | $168.87 M |
| 09/26/2024 | $18.28 | $18.16 (-0.66%) | $18.32 | $18.14 | 27,300 | $168.77 M |
| 09/25/2024 | $18.49 | $18.19 (-1.62%) | $18.49 | $18.16 | 32,942 | $169.05 M |
| 09/24/2024 | $18.37 | $18.35 (-0.11%) | $18.50 | $18.33 | 17,363 | $170.54 M |
| 09/23/2024 | $18.30 | $18.31 (0.05%) | $18.49 | $18.28 | 20,218 | $170.17 M |
| 09/20/2024 | $18.43 | $18.30 (-0.71%) | $18.57 | $18.29 | 54,343 | $170.07 M |
| 09/19/2024 | $18.48 | $18.50 (0.11%) | $18.64 | $18.37 | 43,449 | $171.93 M |
| 09/18/2024 | $18.51 | $18.40 (-0.59%) | $18.58 | $18.38 | 21,800 | $171.00 M |
| 09/17/2024 | $18.40 | $18.46 (0.33%) | $18.54 | $18.36 | 31,600 | $171.56 M |
| 09/16/2024 | $18.34 | $18.47 (0.71%) | $18.55 | $18.28 | 37,934 | $171.65 M |
| 09/13/2024 | $18.09 | $18.23 (0.77%) | $18.39 | $18.09 | 40,122 | $169.42 M |
| 09/12/2024 | $18.21 | $18.15 (-0.33%) | $18.36 | $18.15 | 35,408 | $168.68 M |
| 09/11/2024 | $18.13 | $18.18 (0.28%) | $18.28 | $18.09 | 25,851 | $168.96 M |
| 09/10/2024 | $18.31 | $18.21 (-0.55%) | $18.45 | $18.02 | 42,946 | $169.24 M |
| 09/09/2024 | $18.43 | $18.33 (-0.54%) | $18.55 | $18.32 | 54,800 | $170.35 M |
| 09/06/2024 | $18.53 | $18.47 (-0.32%) | $18.55 | $18.43 | 31,600 | $171.65 M |
| 09/05/2024 | $18.47 | $18.51 (0.22%) | $18.65 | $18.43 | 21,654 | $172.03 M |
| 09/04/2024 | $18.35 | $18.49 (0.76%) | $18.69 | $18.35 | 26,315 | $171.84 M |
| 09/03/2024 | $18.59 | $18.46 (-0.7%) | $18.69 | $18.43 | 41,500 | $171.56 M |
| 08/30/2024 | $18.57 | $18.67 (0.54%) | $18.77 | $18.50 | 51,700 | $173.51 M |
| 08/29/2024 | $18.50 | $18.49 (-0.05%) | $18.67 | $18.45 | 59,515 | $171.84 M |
| 08/28/2024 | $18.61 | $18.45 (-0.86%) | $18.61 | $18.33 | 47,477 | $171.47 M |
| 08/27/2024 | $18.65 | $18.57 (-0.43%) | $18.65 | $18.50 | 42,400 | $172.58 M |
| 08/26/2024 | $18.65 | $18.58 (-0.38%) | $18.73 | $18.53 | 54,338 | $172.68 M |
| 08/23/2024 | $18.71 | $18.69 (-0.11%) | $18.76 | $18.65 | 79,917 | $173.70 M |
| 08/22/2024 | $18.89 | $18.73 (-0.85%) | $18.99 | $18.70 | 83,700 | $174.07 M |
| 08/21/2024 | $19.68 | $19.58 (-0.51%) | $19.69 | $19.46 | 126,111 | $181.97 M |
| 08/20/2024 | $19.74 | $19.50 (-1.22%) | $19.77 | $19.43 | 94,300 | $181.23 M |
| 08/19/2024 | $19.20 | $19.64 (2.29%) | $19.86 | $19.19 | 82,708 | $182.53 M |
| 08/16/2024 | $19.16 | $19.14 (-0.1%) | $19.42 | $19.04 | 73,302 | $177.88 M |
| 08/15/2024 | $19.07 | $19.15 (0.42%) | $19.63 | $18.94 | 82,831 | $177.97 M |
| 08/14/2024 | $18.76 | $18.77 (0.05%) | $19.13 | $18.74 | 47,531 | $174.44 M |
| 08/13/2024 | $18.77 | $18.75 (-0.11%) | $19.05 | $18.71 | 45,505 | $174.26 M |
| 08/12/2024 | $18.65 | $18.72 (0.38%) | $18.81 | $18.47 | 50,000 | $173.98 M |
| 08/09/2024 | $18.72 | $18.65 (-0.37%) | $18.84 | $18.60 | 77,732 | $173.33 M |
| 08/08/2024 | $19.30 | $19.11 (-0.98%) | $19.30 | $18.93 | 22,703 | $177.60 M |
| 08/07/2024 | $19.02 | $19.12 (0.53%) | $19.34 | $19.00 | 40,700 | $177.70 M |
| 08/06/2024 | $18.78 | $18.90 (0.64%) | $18.99 | $18.76 | 40,404 | $175.65 M |
| 08/05/2024 | $19.25 | $18.49 (-3.95%) | $19.25 | $18.27 | 68,303 | $171.84 M |
| 08/02/2024 | $19.73 | $19.40 (-1.67%) | $19.81 | $19.30 | 62,838 | $181.29 M |
| 08/01/2024 | $19.83 | $19.66 (-0.86%) | $19.83 | $19.65 | 21,221 | $183.72 M |
| 07/31/2024 | $19.90 | $19.86 (-0.2%) | $19.95 | $19.70 | 56,122 | $185.59 M |
| 07/30/2024 | $19.78 | $19.79 (0.05%) | $19.90 | $19.65 | 30,848 | $184.94 M |
| 07/29/2024 | $19.75 | $19.82 (0.35%) | $19.87 | $19.70 | 26,851 | $185.22 M |
| 07/26/2024 | $19.79 | $19.77 (-0.1%) | $19.83 | $19.69 | 20,300 | $184.75 M |
| 07/25/2024 | $19.69 | $19.65 (-0.2%) | $19.85 | $19.61 | 42,800 | $183.63 M |
| 07/24/2024 | $19.75 | $19.62 (-0.66%) | $19.76 | $19.50 | 21,750 | $183.35 M |
| 07/23/2024 | $19.51 | $19.75 (1.23%) | $19.78 | $19.51 | 11,200 | $184.56 M |
| 07/22/2024 | $19.54 | $19.59 (0.26%) | $19.71 | $19.54 | 16,798 | $183.07 M |
| 07/19/2024 | $19.66 | $19.50 (-0.81%) | $19.66 | $19.50 | 13,118 | $182.23 M |
| 07/18/2024 | $19.85 | $19.67 (-0.91%) | $19.89 | $19.67 | 27,043 | $183.82 M |
| 07/17/2024 | $19.74 | $19.86 (0.61%) | $19.90 | $19.74 | 22,404 | $185.59 M |
| 07/16/2024 | $19.58 | $19.67 (0.46%) | $19.93 | $19.52 | 54,342 | $183.82 M |
| 07/15/2024 | $19.50 | $19.59 (0.46%) | $19.81 | $19.50 | 62,509 | $183.07 M |
| 07/12/2024 | $19.69 | $19.50 (-0.96%) | $19.84 | $19.48 | 40,848 | $182.23 M |
| 07/11/2024 | $19.66 | $19.60 (-0.31%) | $19.87 | $19.56 | 25,495 | $183.16 M |
| 07/10/2024 | $19.55 | $19.55 (0%) | $19.66 | $19.50 | 13,372 | $182.69 M |
| 07/09/2024 | $19.41 | $19.54 (0.67%) | $19.61 | $19.41 | 13,099 | $182.60 M |
| 07/08/2024 | $19.74 | $19.45 (-1.47%) | $19.84 | $19.38 | 54,449 | $181.76 M |
| 07/05/2024 | $19.75 | $19.60 (-0.76%) | $19.88 | $19.51 | 30,004 | $183.16 M |