-
5 DAY PERFORMANCE
-4.53% -
1 MONTH PERFORMANCE
-7.57% -
3 MONTH PERFORMANCE
-12.72% -
6 MONTH PERFORMANCE
-12.45% -
YEAR-TO-DATE PERFORMANCE
-6.05% -
1 YEAR PERFORMANCE
+2.15%
Portman Ridge Finance Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $16.97 | $17.09 (0.71%) | $17.10 | $16.95 | 13,944 | |
| 11/20/2024 | $17.20 | $16.97 (-1.34%) | $17.23 | $16.92 | 77,819 | $156.87 M |
| 11/19/2024 | $17.30 | $17.33 (0.17%) | $17.44 | $17.11 | 127,600 | $160.20 M |
| 11/18/2024 | $18.09 | $18.01 (-0.44%) | $18.20 | $17.90 | 148,346 | $166.49 M |
| 11/15/2024 | $17.82 | $17.90 (0.45%) | $18.30 | $17.82 | 175,341 | $165.47 M |
| 11/14/2024 | $18.00 | $17.75 (-1.39%) | $18.02 | $17.73 | 71,531 | $164.08 M |
| 11/13/2024 | $18.00 | $17.90 (-0.56%) | $18.06 | $17.88 | 42,307 | $165.47 M |
| 11/12/2024 | $18.00 | $17.96 (-0.22%) | $18.05 | $17.85 | 49,406 | $166.02 M |
| 11/11/2024 | $17.95 | $17.79 (-0.89%) | $18.07 | $17.79 | 60,000 | $164.45 M |
| 11/08/2024 | $18.30 | $17.90 (-2.19%) | $18.45 | $17.88 | 143,808 | $166.36 M |
| 11/07/2024 | $18.63 | $18.45 (-0.97%) | $18.80 | $18.41 | 40,382 | $171.47 M |
| 11/06/2024 | $18.70 | $18.54 (-0.86%) | $18.92 | $18.50 | 65,701 | $172.30 M |
| 11/05/2024 | $18.41 | $18.61 (1.09%) | $18.62 | $18.41 | 29,502 | $172.96 M |
| 11/04/2024 | $18.62 | $18.46 (-0.86%) | $18.63 | $18.41 | 22,817 | $171.56 M |
| 11/01/2024 | $18.73 | $18.52 (-1.12%) | $18.80 | $18.40 | 45,927 | $172.12 M |
| 10/31/2024 | $18.31 | $18.70 (2.13%) | $18.74 | $18.31 | 43,800 | $173.79 M |
| 10/30/2024 | $18.49 | $18.40 (-0.49%) | $18.55 | $18.35 | 39,500 | $171.00 M |
| 10/29/2024 | $18.35 | $18.54 (1.04%) | $18.55 | $18.32 | 14,722 | $172.30 M |
| 10/28/2024 | $18.36 | $18.34 (-0.11%) | $18.51 | $18.30 | 21,352 | $170.45 M |
| 10/25/2024 | $18.36 | $18.35 (-0.05%) | $18.54 | $18.35 | 15,120 | $170.54 M |
| 10/24/2024 | $18.47 | $18.38 (-0.49%) | $18.50 | $18.35 | 19,538 | $170.82 M |
| 10/23/2024 | $18.50 | $18.40 (-0.54%) | $18.52 | $18.40 | 14,300 | $171.00 M |
| 10/22/2024 | $18.50 | $18.52 (0.11%) | $18.53 | $18.39 | 23,900 | $172.12 M |
| 10/21/2024 | $18.50 | $18.49 (-0.05%) | $18.50 | $18.34 | 26,247 | $171.84 M |
| 10/18/2024 | $18.31 | $18.35 (0.22%) | $18.46 | $18.26 | 20,430 | $170.54 M |
| 10/17/2024 | $18.41 | $18.34 (-0.38%) | $18.47 | $18.31 | 33,500 | $170.45 M |
| 10/16/2024 | $18.07 | $18.38 (1.72%) | $18.42 | $18.07 | 28,412 | $170.82 M |
| 10/15/2024 | $18.22 | $18.05 (-0.93%) | $18.26 | $17.88 | 113,821 | $167.75 M |
| 10/14/2024 | $18.20 | $18.27 (0.38%) | $18.29 | $18.18 | 20,944 | $169.80 M |
| 10/11/2024 | $18.33 | $18.25 (-0.44%) | $18.43 | $18.20 | 33,900 | $169.61 M |
| 10/10/2024 | $18.22 | $18.21 (-0.05%) | $18.30 | $18.15 | 14,700 | $169.24 M |
| 10/09/2024 | $18.32 | $18.28 (-0.22%) | $18.43 | $18.25 | 23,119 | $169.89 M |
| 10/08/2024 | $18.39 | $18.27 (-0.65%) | $18.39 | $18.20 | 17,430 | $169.80 M |
| 10/07/2024 | $18.32 | $18.34 (0.11%) | $18.40 | $18.10 | 59,615 | $170.45 M |
| 10/04/2024 | $18.50 | $18.35 (-0.81%) | $18.54 | $18.28 | 60,400 | $170.54 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 |