Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rivernorth Marketplace Lending Corp (NY: RSF )

15.12 -0.02 (-0.10%)
Streaming Delayed Price Updated: 3:02 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 9.821 9.852 9.821 9.828 2,560 +0.01(+0.08%)
Jul 30, 2020 9.747 9.893 9.747 9.820 4,836 +0.06(+0.61%)
Jul 29, 2020 9.860 10.04 9.734 9.760 22,109 -0.05(-0.54%)
Jul 28, 2020 9.933 9.960 9.813 9.813 4,638 -0.10(-1.04%)
Jul 27, 2020 9.787 9.926 9.787 9.917 798 +0.10(+1.05%)
Jul 24, 2020 9.986 9.986 9.813 9.813 14,006 -0.10(-1.00%)
Jul 23, 2020 9.986 9.986 9.913 9.913 703 -0.09(-0.95%)
Jul 22, 2020 9.933 10.02 9.920 10.01 3,451 +0.11(+1.09%)
Jul 21, 2020 9.880 9.933 9.734 9.900 20,621 +0.09(+0.95%)
Jul 20, 2020 9.787 9.807 9.787 9.807 3,122 +0.01(+0.07%)
Jul 17, 2020 9.727 9.800 9.707 9.800 21,386 +0.03(+0.28%)
Jul 16, 2020 9.794 9.794 9.677 9.773 147,950 +0.03(+0.30%)
Jul 15, 2020 9.730 9.796 9.684 9.744 161,682 +0.05(+0.51%)
Jul 14, 2020 9.730 9.730 9.671 9.694 5,159 -0.04(-0.37%)
Jul 13, 2020 9.717 9.796 9.717 9.730 42,997 +0.01(+0.07%)
Jul 10, 2020 9.822 9.822 9.678 9.724 6,084 -0.03(-0.30%)
Jul 09, 2020 9.829 9.836 9.753 9.753 5,168 +0.04(+0.37%)
Jul 08, 2020 9.717 9.850 9.717 9.717 11,424 +0.00(+0.00%)
Jul 07, 2020 9.842 9.842 9.717 9.717 7,865 -0.10(-0.97%)
Jul 06, 2020 9.849 9.849 9.727 9.813 8,554 +0.02(+0.17%)
Jul 02, 2020 9.901 9.928 9.796 9.796 9,430 -0.06(-0.59%)
Jul 01, 2020 9.757 9.855 9.719 9.855 14,513 +0.09(+0.93%)
Jun 30, 2020 9.813 9.813 9.730 9.763 26,628 -0.01(-0.07%)
Jun 29, 2020 9.822 9.862 9.770 9.770 5,428 -0.13(-1.30%)
Jun 26, 2020 9.822 9.905 9.704 9.898 12,928 +0.05(+0.50%)
Jun 25, 2020 9.770 9.859 9.770 9.849 9,503 +0.11(+1.08%)
Jun 24, 2020 9.763 9.959 9.684 9.744 12,342 -0.10(-1.04%)
Jun 23, 2020 10.02 10.02 9.763 9.845 9,565 +0.08(+0.77%)
Jun 22, 2020 9.783 10.15 9.770 9.770 10,508 -0.06(-0.60%)
Jun 19, 2020 9.921 9.921 9.763 9.829 9,582 -0.07(-0.66%)
Jun 18, 2020 9.888 9.895 9.711 9.895 5,195 +0.00(+0.00%)
Jun 17, 2020 9.862 9.941 9.846 9.895 8,424 +0.03(+0.33%)
Jun 16, 2020 9.882 9.882 9.770 9.862 13,687 +0.10(+1.01%)
Jun 15, 2020 9.803 9.842 9.763 9.763 16,489 -0.02(-0.17%)
Jun 12, 2020 9.913 9.913 9.686 9.780 10,621 +0.01(+0.10%)
Jun 11, 2020 9.848 9.848 9.627 9.770 96,131 -0.22(-2.24%)
Jun 10, 2020 10.00 10.00 9.776 9.994 10,024 +0.05(+0.49%)
Jun 09, 2020 10.05 10.08 9.738 9.945 32,846 -0.06(-0.65%)
Jun 08, 2020 9.991 10.18 9.906 10.01 352,443 +0.11(+1.07%)
Jun 05, 2020 9.828 10.00 9.828 9.905 22,013 +0.14(+1.48%)
Jun 04, 2020 9.887 10.04 9.760 9.760 28,152 -0.06(-0.63%)
Jun 03, 2020 9.893 9.952 9.796 9.822 27,489 -0.02(-0.20%)
Jun 02, 2020 9.867 9.887 9.611 9.841 40,972 +0.05(+0.53%)
Jun 01, 2020 9.848 9.848 9.744 9.789 71,564 -0.03(-0.33%)
May 29, 2020 9.731 9.822 9.419 9.822 12,315 +0.05(+0.53%)
May 28, 2020 9.835 9.884 9.614 9.770 15,666 +0.03(+0.30%)
May 27, 2020 9.718 9.786 9.614 9.741 26,856 +0.11(+1.18%)
May 26, 2020 9.601 9.634 9.582 9.627 17,512 +0.04(+0.41%)
May 22, 2020 9.588 9.608 9.585 9.588 4,464 +0.06(+0.68%)
May 21, 2020 9.627 9.636 9.523 9.523 44,736 -0.04(-0.41%)
May 20, 2020 9.789 9.928 9.289 9.562 294,313 -0.23(-2.39%)
May 19, 2020 9.789 9.906 9.789 9.796 23,890 -0.08(-0.77%)
May 18, 2020 9.880 9.976 9.776 9.872 4,314 +0.02(+0.18%)
May 15, 2020 9.903 9.903 9.809 9.854 6,927 -0.01(-0.07%)
May 14, 2020 9.841 9.874 9.796 9.861 57,541 +0.07(+0.73%)
May 13, 2020 9.725 9.904 9.725 9.789 16,872 -0.13(-1.30%)
May 12, 2020 9.838 9.927 9.745 9.919 12,100 +0.00(+0.01%)
May 11, 2020 9.774 9.920 9.597 9.918 63,246 +0.24(+2.49%)
May 08, 2020 9.630 9.687 9.629 9.677 3,271 -0.00(-0.05%)
May 07, 2020 9.703 9.703 9.682 9.682 4,344 +0.01(+0.11%)
May 06, 2020 9.684 9.796 9.613 9.671 12,708 -0.02(-0.22%)
May 05, 2020 9.773 9.773 9.629 9.691 5,181 -0.03(-0.29%)
May 04, 2020 9.629 9.851 9.629 9.720 14,998 -0.01(-0.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.