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 (-0.13%)
Streaming Delayed Price Updated: 1:48 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 (%)
Aug 31, 2020 9.890 9.963 9.890 9.943 6,926 +0.07(+0.68%)
Aug 28, 2020 9.984 9.984 9.769 9.875 26,249 -0.15(-1.52%)
Aug 27, 2020 10.02 10.06 9.994 10.03 6,657 +0.01(+0.10%)
Aug 26, 2020 10.06 10.06 9.990 10.02 5,545 -0.01(-0.06%)
Aug 25, 2020 9.990 10.02 9.940 10.02 8,692 +0.03(+0.33%)
Aug 24, 2020 9.977 9.990 9.823 9.990 6,714 +0.08(+0.81%)
Aug 21, 2020 9.910 10.04 9.910 9.910 5,220 -0.00(-0.01%)
Aug 20, 2020 9.883 9.923 9.883 9.911 2,802 +0.01(+0.14%)
Aug 19, 2020 9.856 9.957 9.856 9.897 9,597 +0.01(+0.14%)
Aug 18, 2020 9.879 9.902 9.829 9.883 16,080 -0.03(-0.27%)
Aug 17, 2020 9.930 9.930 9.890 9.910 13,421 +0.05(+0.47%)
Aug 14, 2020 9.722 9.870 9.709 9.863 9,396 +0.21(+2.15%)
Aug 13, 2020 9.930 9.957 9.655 9.655 12,280 -0.20(-2.07%)
Aug 12, 2020 9.859 9.866 9.859 9.859 787 +0.03(+0.34%)
Aug 11, 2020 9.780 9.918 9.760 9.826 7,826 -0.06(-0.65%)
Aug 10, 2020 9.926 9.952 9.859 9.891 28,768 +0.03(+0.32%)
Aug 07, 2020 9.740 9.927 9.693 9.859 57,385 -0.03(-0.34%)
Aug 06, 2020 9.796 9.893 9.796 9.893 25,571 +0.01(+0.09%)
Aug 05, 2020 9.724 9.886 9.724 9.884 1,994 -0.03(-0.29%)
Aug 04, 2020 9.873 9.926 9.810 9.912 4,633 +0.12(+1.22%)
Aug 03, 2020 9.899 9.906 9.693 9.793 28,852 -0.03(-0.35%)
Jul 31, 2020 9.821 9.851 9.821 9.828 2,560 +0.01(+0.08%)
Jul 30, 2020 9.746 9.893 9.746 9.820 4,836 +0.06(+0.61%)
Jul 29, 2020 9.859 10.04 9.733 9.760 22,110 -0.05(-0.54%)
Jul 28, 2020 9.932 9.959 9.813 9.813 4,639 -0.10(-1.04%)
Jul 27, 2020 9.786 9.926 9.786 9.916 798 +0.10(+1.05%)
Jul 24, 2020 9.986 9.986 9.813 9.813 14,007 -0.10(-1.00%)
Jul 23, 2020 9.986 9.986 9.912 9.912 703 -0.09(-0.95%)
Jul 22, 2020 9.932 10.02 9.919 10.01 3,452 +0.11(+1.09%)
Jul 21, 2020 9.879 9.932 9.733 9.899 20,622 +0.09(+0.95%)
Jul 20, 2020 9.786 9.806 9.786 9.806 3,122 +0.01(+0.07%)
Jul 17, 2020 9.727 9.800 9.707 9.800 21,387 +0.03(+0.28%)
Jul 16, 2020 9.793 9.793 9.677 9.772 147,959 +0.03(+0.30%)
Jul 15, 2020 9.730 9.796 9.684 9.743 161,692 +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 42,999 +0.01(+0.07%)
Jul 10, 2020 9.822 9.822 9.678 9.723 6,084 -0.03(-0.30%)
Jul 09, 2020 9.828 9.835 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 9.841 9.841 9.717 9.717 7,865 -0.10(-0.97%)
Jul 06, 2020 9.848 9.848 9.727 9.812 8,554 +0.02(+0.17%)
Jul 02, 2020 9.901 9.927 9.796 9.796 9,430 -0.06(-0.59%)
Jul 01, 2020 9.756 9.854 9.718 9.854 14,514 +0.09(+0.93%)
Jun 30, 2020 9.812 9.812 9.730 9.763 26,629 -0.01(-0.07%)
Jun 29, 2020 9.822 9.861 9.769 9.769 5,428 -0.13(-1.30%)
Jun 26, 2020 9.822 9.904 9.704 9.897 12,929 +0.05(+0.50%)
Jun 25, 2020 9.769 9.858 9.769 9.848 9,503 +0.11(+1.08%)
Jun 24, 2020 9.763 9.958 9.684 9.743 12,343 -0.10(-1.04%)
Jun 23, 2020 10.02 10.02 9.763 9.845 9,566 +0.08(+0.77%)
Jun 22, 2020 9.782 10.15 9.769 9.769 10,509 -0.06(-0.60%)
Jun 19, 2020 9.920 9.920 9.763 9.828 9,582 -0.07(-0.66%)
Jun 18, 2020 9.888 9.894 9.710 9.894 5,196 +0.00(+0.00%)
Jun 17, 2020 9.861 9.940 9.845 9.894 8,425 +0.03(+0.33%)
Jun 16, 2020 9.881 9.881 9.769 9.861 13,688 +0.10(+1.01%)
Jun 15, 2020 9.802 9.842 9.763 9.763 16,490 -0.02(-0.17%)
Jun 12, 2020 9.912 9.912 9.685 9.779 10,622 +0.01(+0.10%)
Jun 11, 2020 9.847 9.847 9.626 9.769 96,137 -0.22(-2.24%)
Jun 10, 2020 10.00 10.00 9.776 9.993 10,025 +0.05(+0.49%)
Jun 09, 2020 10.05 10.07 9.737 9.945 32,848 -0.06(-0.65%)
Jun 08, 2020 9.990 10.18 9.906 10.01 352,464 +0.11(+1.07%)
Jun 05, 2020 9.828 10.00 9.828 9.904 22,014 +0.14(+1.48%)
Jun 04, 2020 9.886 10.04 9.760 9.760 28,154 -0.06(-0.63%)
Jun 03, 2020 9.893 9.951 9.795 9.821 27,490 -0.02(-0.20%)
Jun 02, 2020 9.867 9.886 9.610 9.841 40,975 +0.05(+0.53%)
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.