Skip to main content

Rivernorth Marketplace Lending Corp (NY: RSF )

15.08 -0.06 (-0.37%)
Streaming Delayed Price Updated: 2:22 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 14.22 14.54 14.22 14.41 17,407 +0.20(+1.43%)
Sep 29, 2021 14.41 14.54 14.18 14.21 32,915 -0.20(-1.41%)
Sep 28, 2021 14.54 14.54 14.33 14.41 20,700 -0.07(-0.52%)
Sep 27, 2021 14.48 14.54 14.48 14.48 15,002 -0.03(-0.21%)
Sep 24, 2021 14.60 14.63 14.51 14.51 8,021 -0.02(-0.10%)
Sep 23, 2021 14.59 14.61 14.51 14.53 24,461 -0.05(-0.33%)
Sep 22, 2021 14.57 14.61 14.55 14.58 4,097 +0.03(+0.23%)
Sep 21, 2021 14.55 14.77 14.48 14.54 20,263 -0.01(-0.05%)
Sep 20, 2021 14.71 14.71 14.48 14.55 29,222 -0.16(-1.07%)
Sep 17, 2021 14.72 14.75 14.64 14.71 18,153 +0.00(+0.03%)
Sep 16, 2021 14.71 14.72 14.64 14.71 14,402 -0.00(-0.03%)
Sep 15, 2021 14.72 14.81 14.61 14.71 24,527 +0.07(+0.47%)
Sep 14, 2021 14.68 14.71 14.62 14.64 17,260 -0.03(-0.19%)
Sep 13, 2021 14.71 14.71 14.62 14.67 19,156 -0.02(-0.11%)
Sep 10, 2021 14.63 14.71 14.60 14.68 14,926 +0.03(+0.20%)
Sep 09, 2021 14.63 14.65 14.61 14.65 17,127 +0.08(+0.52%)
Sep 08, 2021 14.54 14.65 14.48 14.58 45,815 -0.05(-0.31%)
Sep 07, 2021 14.60 14.66 14.60 14.63 40,393 -0.04(-0.25%)
Sep 03, 2021 14.67 14.67 14.61 14.66 25,413 +0.02(+0.15%)
Sep 02, 2021 14.69 14.71 14.64 14.64 36,503 -0.05(-0.35%)
Sep 01, 2021 14.67 14.70 14.60 14.69 40,503 +0.10(+0.71%)
Aug 31, 2021 14.51 14.63 14.48 14.59 26,592 +0.07(+0.49%)
Aug 30, 2021 14.64 14.76 14.47 14.52 26,500 -0.04(-0.28%)
Aug 27, 2021 14.60 14.60 14.39 14.56 23,891 -0.04(-0.25%)
Aug 26, 2021 14.52 14.60 14.33 14.60 16,218 +0.12(+0.86%)
Aug 25, 2021 14.48 14.56 14.41 14.47 12,768 +0.08(+0.53%)
Aug 24, 2021 14.49 14.56 14.37 14.39 25,755 +0.00(+0.00%)
Aug 23, 2021 14.48 14.54 14.37 14.39 18,976 -0.07(-0.46%)
Aug 20, 2021 14.34 14.51 14.34 14.46 22,567 +0.09(+0.60%)
Aug 19, 2021 14.63 14.63 14.34 14.38 40,214 -0.18(-1.23%)
Aug 18, 2021 14.65 14.65 14.46 14.55 14,849 -0.09(-0.64%)
Aug 17, 2021 14.67 14.67 14.49 14.65 16,061 -0.04(-0.30%)
Aug 16, 2021 14.73 14.74 14.56 14.69 31,002 +0.12(+0.83%)
Aug 13, 2021 14.57 14.59 14.52 14.57 37,773 +0.00(+0.00%)
Aug 12, 2021 14.53 14.57 14.49 14.57 36,579 +0.08(+0.56%)
Aug 11, 2021 14.54 14.54 14.42 14.49 8,899 +0.00(+0.00%)
Aug 10, 2021 14.50 14.50 14.44 14.49 34,986 -0.02(-0.15%)
Aug 09, 2021 14.52 14.53 14.44 14.51 24,411 +0.07(+0.51%)
Aug 06, 2021 14.45 14.45 14.42 14.44 19,388 +0.01(+0.05%)
Aug 05, 2021 14.48 14.48 14.42 14.43 43,848 -0.04(-0.31%)
Aug 04, 2021 14.52 14.52 14.48 14.48 21,715 -0.04(-0.31%)
Aug 03, 2021 14.42 14.52 14.40 14.52 39,165 +0.10(+0.67%)
Aug 02, 2021 14.37 14.45 14.37 14.42 16,868 +0.01(+0.10%)
Jul 30, 2021 14.39 14.41 14.32 14.41 17,628 +0.01(+0.08%)
Jul 29, 2021 14.26 14.53 14.26 14.40 24,042 +0.13(+0.90%)
Jul 28, 2021 14.31 14.63 14.22 14.27 28,777 +0.01(+0.05%)
Jul 27, 2021 14.19 14.26 14.19 14.26 13,928 +0.02(+0.16%)
Jul 26, 2021 14.17 14.25 14.17 14.24 51,729 +0.04(+0.26%)
Jul 23, 2021 14.20 14.20 14.14 14.20 31,552 +0.04(+0.26%)
Jul 22, 2021 14.12 14.31 14.06 14.16 34,521 +0.04(+0.31%)
Jul 21, 2021 14.15 14.15 14.06 14.12 25,777 +0.07(+0.53%)
Jul 20, 2021 14.03 14.08 14.03 14.05 45,243 +0.06(+0.42%)
Jul 19, 2021 14.06 14.08 13.90 13.99 32,959 -0.10(-0.68%)
Jul 16, 2021 14.05 14.25 14.00 14.08 93,221 +0.24(+1.76%)
Jul 15, 2021 14.20 14.39 13.71 13.84 168,007 -0.44(-3.07%)
Jul 14, 2021 14.59 14.63 14.16 14.28 102,302 -0.29(-1.99%)
Jul 13, 2021 14.55 14.63 14.55 14.57 24,154 -0.02(-0.15%)
Jul 12, 2021 14.66 14.66 14.55 14.59 34,916 -0.10(-0.70%)
Jul 09, 2021 14.80 14.80 14.63 14.69 20,243 +0.05(+0.35%)
Jul 08, 2021 14.77 14.80 14.48 14.64 37,199 -0.06(-0.40%)
Jul 07, 2021 14.66 14.80 14.60 14.70 28,276 +0.11(+0.75%)
Jul 06, 2021 14.55 14.62 14.55 14.59 36,678 +0.04(+0.30%)
Jul 02, 2021 14.60 14.60 14.48 14.55 18,602 -0.04(-0.25%)
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.