Portman Ridge Finance

PTMN
🏛️ usa →
11.61
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 11.91 11.91 11.55 11.61 0.1M
2025-09-26 11.98 12.09 11.90 11.92 0.1M
2025-09-25 12.04 12.14 11.95 12.05 0.0M
2025-09-24 12.20 12.35 12.03 12.12 0.1M
2025-09-23 12.10 12.24 12.08 12.14 0.1M
2025-09-22 12.16 12.37 12.10 12.10 0.1M
2025-09-19 12.24 12.42 12.12 12.12 0.1M
2025-09-18 12.17 12.35 12.03 12.30 0.1M
2025-09-17 11.95 12.16 11.93 12.06 0.1M
2025-09-16 12.02 12.11 11.91 11.96 0.1M
2025-09-15 12.14 12.15 12.01 12.09 0.1M
2025-09-12 12.14 12.25 12.05 12.09 0.0M
2025-09-11 12.22 12.35 12.19 12.20 0.0M
2025-09-10 12.18 12.45 12.17 12.31 0.1M
2025-09-09 12.15 12.29 12.14 12.21 0.1M
2025-09-08 12.11 12.19 12.08 12.14 0.1M
2025-09-05 12.13 12.20 12.06 12.15 0.0M
2025-09-04 12.15 12.20 12.09 12.13 0.0M
2025-09-03 12.14 12.30 12.05 12.10 0.1M
2025-09-02 12.29 12.34 12.11 12.16 0.0M
2025-08-29 12.20 12.30 12.19 12.22 0.1M
2025-08-28 12.17 12.40 12.10 12.12 0.1M
2025-08-27 12.02 12.18 12.02 12.08 0.1M
2025-08-26 11.98 12.34 11.91 12.02 0.1M
2025-08-25 12.20 12.40 11.95 12.03 0.2M
2025-08-22 12.20 12.47 12.20 12.27 0.1M
2025-08-21 12.22 12.25 12.09 12.10 0.0M
2025-08-20 12.22 12.45 12.15 12.20 0.1M
2025-08-19 12.12 12.31 12.12 12.17 0.1M
2025-08-18 12.28 12.54 12.11 12.20 0.1M
2025-08-15 12.59 12.75 12.50 12.70 0.1M
2025-08-14 12.47 12.60 12.42 12.50 0.0M
2025-08-13 12.51 12.59 12.40 12.43 0.0M
2025-08-12 12.33 12.59 12.33 12.45 0.0M
2025-08-11 12.40 12.57 12.31 12.35 0.0M
2025-08-08 12.40 12.45 12.29 12.34 0.1M
2025-08-07 12.31 12.36 12.16 12.25 0.0M
2025-08-06 12.15 12.45 12.15 12.41 0.0M
2025-08-05 12.31 12.31 12.14 12.14 0.1M
2025-08-04 12.22 12.32 12.18 12.28 0.0M
2025-08-01 12.24 12.24 12.15 12.24 0.0M
2025-07-31 12.26 12.45 12.19 12.20 0.0M
2025-07-30 12.43 12.58 12.30 12.30 0.0M
2025-07-29 12.50 12.61 12.42 12.43 0.0M
2025-07-28 12.61 12.62 12.45 12.48 0.0M
2025-07-25 12.50 12.64 12.45 12.60 0.0M
2025-07-24 12.57 12.67 12.48 12.48 0.1M
2025-07-23 12.60 12.73 12.51 12.53 0.0M
2025-07-22 12.62 12.70 12.55 12.58 0.1M
2025-07-21 12.76 12.90 12.65 12.68 0.0M
2025-07-18 12.85 12.86 12.65 12.79 0.0M
2025-07-17 12.82 12.91 12.71 12.78 0.0M
2025-07-16 12.85 12.85 12.71 12.80 0.0M
2025-07-15 12.62 12.94 12.50 12.85 0.0M
2025-07-14 12.63 12.65 12.46 12.55 0.1M
2025-07-11 12.65 12.75 12.46 12.75 0.1M
2025-07-10 12.55 12.77 12.50 12.60 0.1M
2025-07-09 12.53 12.61 12.49 12.53 0.0M
2025-07-08 12.45 12.69 12.45 12.55 0.0M
2025-07-07 12.57 12.63 12.45 12.46 0.0M
2025-07-03 12.55 12.59 12.48 12.54 0.0M
2025-07-02 12.60 12.60 12.50 12.55 0.0M
2025-07-01 12.52 12.74 12.45 12.51 0.0M
2025-06-30 12.59 12.72 12.50 12.52 0.0M
2025-06-27 12.61 12.69 12.45 12.47 0.0M
2025-06-26 12.70 12.70 12.50 12.61 0.0M
2025-06-25 12.35 12.69 12.34 12.69 0.0M
2025-06-24 12.62 12.69 12.38 12.41 0.0M
2025-06-23 12.58 12.75 12.41 12.63 0.0M
2025-06-20 12.52 12.66 12.37 12.66 0.1M
2025-06-18 12.14 12.66 12.14 12.43 0.1M
2025-06-17 11.50 11.66 11.49 11.64 0.0M
2025-06-16 11.56 11.61 11.48 11.52 0.0M
2025-06-13 11.57 11.68 11.48 11.56 0.0M
2025-06-12 11.60 11.70 11.50 11.70 0.0M
2025-06-11 11.70 11.80 11.50 11.61 0.1M
2025-06-10 11.71 11.79 11.71 11.72 0.0M
2025-06-09 11.80 11.80 11.70 11.77 0.0M
2025-06-06 11.68 11.80 11.56 11.76 0.0M
2025-06-05 11.76 11.76 11.54 11.55 0.0M
2025-06-04 11.85 11.95 11.70 11.75 0.0M
2025-06-03 11.90 11.95 11.85 11.85 0.0M
2025-06-02 12.06 12.11 11.88 11.93 0.1M
2025-05-30 12.16 12.23 12.00 12.10 0.0M
2025-05-29 12.14 12.34 12.01 12.08 0.0M
2025-05-28 11.92 12.34 11.78 12.20 0.1M
2025-05-27 11.81 11.96 11.75 11.89 0.0M
2025-05-23 11.88 11.99 11.72 11.84 0.1M
2025-05-22 12.04 12.11 11.87 11.98 0.0M
2025-05-21 12.21 12.26 11.96 11.98 0.0M
2025-05-20 12.34 12.38 12.22 12.27 0.0M
2025-05-19 12.09 12.46 12.03 12.40 0.0M
2025-05-16 12.60 12.84 12.58 12.68 0.0M
2025-05-15 12.52 12.78 12.43 12.60 0.1M
2025-05-14 12.62 12.80 12.43 12.65 0.1M
2025-05-13 12.30 12.59 12.27 12.49 0.1M
2025-05-12 12.36 12.47 12.20 12.26 0.1M
2025-05-09 12.00 12.20 12.00 12.12 0.0M
2025-05-08 12.38 12.38 12.11 12.35 0.0M
2025-05-07 12.16 12.39 12.16 12.23 0.0M
2025-05-06 12.21 12.34 12.11 12.17 0.0M
2025-05-05 12.27 12.39 12.20 12.29 0.0M
2025-05-02 12.23 12.33 12.01 12.23 0.1M
2025-05-01 12.17 12.32 12.01 12.15 0.0M
2025-04-30 12.13 12.28 11.94 12.20 0.0M
2025-04-29 12.34 12.34 12.11 12.20 0.1M
2025-04-28 12.20 12.36 12.17 12.28 0.1M
2025-04-25 12.34 12.39 12.15 12.29 0.1M
2025-04-24 12.15 12.40 12.15 12.31 0.1M
2025-04-23 12.30 12.58 12.10 12.15 0.0M
2025-04-22 12.18 12.33 12.05 12.25 0.1M
2025-04-21 12.00 12.21 11.99 12.08 0.0M
2025-04-17 11.86 12.19 11.86 12.03 0.1M
2025-04-16 11.87 11.97 11.70 11.87 0.1M
2025-04-15 11.66 11.98 11.66 11.86 0.1M
2025-04-14 11.90 12.08 11.60 11.69 0.1M
2025-04-11 11.97 12.11 11.74 11.82 0.0M
2025-04-10 12.43 12.70 11.69 11.98 0.1M
2025-04-09 11.85 12.90 11.61 12.70 0.1M
2025-04-08 12.38 12.66 11.93 12.02 0.1M
2025-04-07 12.73 13.00 12.12 12.12 0.1M
2025-04-04 13.60 13.60 12.60 13.00 0.1M
2025-04-03 13.95 14.02 13.59 13.65 0.0M
2025-04-02 14.11 14.11 13.90 14.08 0.1M
2025-04-01 14.36 14.36 14.00 14.11 0.1M
2025-03-31 14.47 14.49 14.15 14.35 0.1M
2025-03-28 14.50 14.73 14.34 14.37 0.1M
2025-03-27 14.74 14.78 14.30 14.45 0.1M
2025-03-26 14.74 14.87 14.71 14.78 0.0M
2025-03-25 14.89 15.00 14.71 14.78 0.1M
2025-03-24 15.00 15.06 14.70 14.78 0.1M
2025-03-21 15.69 15.69 15.28 15.31 0.1M
2025-03-20 15.45 15.68 15.42 15.68 0.1M
2025-03-19 15.45 15.77 15.42 15.50 0.0M
2025-03-18 15.30 15.46 15.21 15.45 0.1M
2025-03-17 15.85 16.04 15.34 15.45 0.1M
2025-03-14 16.29 16.42 15.16 15.79 0.1M
2025-03-13 16.85 16.91 16.44 16.44 0.1M
2025-03-12 16.76 16.96 16.66 16.85 0.0M
2025-03-11 16.93 17.07 16.74 16.75 0.0M
2025-03-10 16.90 17.08 16.90 16.93 0.0M
2025-03-07 16.99 17.07 16.85 17.01 0.0M
2025-03-06 16.95 17.00 16.80 17.00 0.0M
2025-03-05 16.88 17.08 16.76 17.06 0.0M
2025-03-04 17.19 17.24 16.58 16.60 0.1M
2025-03-03 17.45 17.50 17.19 17.25 0.0M
2025-02-28 17.30 17.46 17.19 17.45 0.0M
2025-02-27 17.20 17.39 17.20 17.37 0.0M
2025-02-26 17.27 17.45 17.18 17.19 0.0M
2025-02-25 17.45 17.46 17.20 17.29 0.0M
2025-02-24 17.35 17.40 17.27 17.40 0.0M
2025-02-21 17.48 17.51 17.22 17.40 0.1M
2025-02-20 17.35 17.44 17.25 17.38 0.1M
2025-02-19 17.32 17.40 17.21 17.40 0.0M
2025-02-18 17.40 17.41 17.20 17.33 0.0M
2025-02-14 17.33 17.39 17.23 17.31 0.0M
2025-02-13 17.20 17.40 17.15 17.28 0.1M
2025-02-12 17.16 17.34 17.16 17.20 0.0M
2025-02-11 17.38 17.50 17.16 17.30 0.0M
2025-02-10 17.06 17.35 17.06 17.23 0.0M
2025-02-07 17.00 17.23 17.00 17.20 0.0M
2025-02-06 17.20 17.20 16.94 17.05 0.0M
2025-02-05 16.92 17.04 16.90 17.01 0.0M
2025-02-04 17.10 17.20 16.95 17.04 0.0M
2025-02-03 17.00 17.12 16.82 16.95 0.0M
2025-01-31 17.07 17.17 16.81 17.02 0.0M
2025-01-30 16.47 17.15 16.37 17.15 0.1M
2025-01-29 16.74 16.80 16.47 16.49 0.0M
2025-01-28 16.69 16.78 16.64 16.69 0.0M
2025-01-27 16.68 16.80 16.47 16.69 0.0M
2025-01-24 16.63 16.85 16.57 16.68 0.0M
2025-01-23 16.80 16.85 16.61 16.75 0.0M
2025-01-22 16.63 16.88 16.53 16.76 0.0M
2025-01-21 16.31 16.64 16.31 16.60 0.0M
2025-01-17 16.25 16.44 16.20 16.42 0.1M
2025-01-16 16.13 16.28 16.13 16.15 0.0M
2025-01-15 16.25 16.35 16.13 16.20 0.0M
2025-01-14 16.22 16.35 16.10 16.30 0.0M
2025-01-13 16.11 16.28 16.10 16.17 0.0M
2025-01-10 16.38 16.38 16.05 16.10 0.1M
2025-01-08 16.21 16.37 16.14 16.37 0.0M
2025-01-07 16.31 16.48 16.21 16.22 0.0M
2025-01-06 16.38 16.49 16.30 16.35 0.0M
2025-01-03 16.47 16.48 16.35 16.40 0.0M
2025-01-02 16.46 16.47 16.35 16.40 0.0M