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

Rivernorth Marketplace Lending Corp (NY: RSF )

15.10 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Oct 30, 2020 10.16 10.16 10.13 10.15 4,096 +0.00(+0.00%)
Oct 29, 2020 10.17 10.17 10.12 10.15 38,312 -0.03(-0.34%)
Oct 28, 2020 10.24 10.24 10.19 10.19 15,553 +0.00(+0.00%)
Oct 27, 2020 10.21 10.21 10.19 10.19 7,795 -0.06(-0.60%)
Oct 26, 2020 10.24 10.25 10.17 10.25 4,688 +0.01(+0.13%)
Oct 23, 2020 10.26 10.27 10.21 10.23 2,048 +0.05(+0.54%)
Oct 22, 2020 10.18 10.18 10.15 10.18 2,993 +0.02(+0.22%)
Oct 21, 2020 10.21 10.21 10.16 10.16 3,328 -0.06(-0.56%)
Oct 20, 2020 10.19 10.21 10.13 10.21 35,961 +0.06(+0.61%)
Oct 19, 2020 10.23 10.23 10.15 10.15 10,936 -0.06(-0.62%)
Oct 16, 2020 10.09 10.21 10.09 10.21 5,120 +0.14(+1.38%)
Oct 15, 2020 10.06 10.32 10.06 10.08 7,741 -0.12(-1.14%)
Oct 14, 2020 10.19 10.28 10.11 10.19 5,167 -0.03(-0.30%)
Oct 13, 2020 10.26 10.26 10.22 10.22 10,434 -0.05(-0.53%)
Oct 12, 2020 10.32 10.32 10.25 10.28 12,715 +0.02(+0.20%)
Oct 09, 2020 10.11 10.29 10.11 10.26 18,464 +0.04(+0.36%)
Oct 08, 2020 10.22 10.22 10.21 10.22 4,621 -0.04(-0.36%)
Oct 07, 2020 10.07 10.26 9.986 10.26 7,246 +0.16(+1.54%)
Oct 06, 2020 10.13 10.15 10.01 10.10 14,989 +0.01(+0.13%)
Oct 05, 2020 10.02 10.09 10.02 10.09 2,870 +0.08(+0.81%)
Oct 02, 2020 9.958 10.01 9.823 10.01 7,681 -0.03(-0.27%)
Oct 01, 2020 10.10 10.10 9.816 10.03 11,118 -0.01(-0.07%)
Sep 30, 2020 9.999 10.14 9.999 10.04 17,270 +0.03(+0.27%)
Sep 29, 2020 10.02 10.02 9.728 10.01 82,904 -0.06(-0.57%)
Sep 28, 2020 10.15 10.15 9.864 10.07 5,378 -0.00(-0.04%)
Sep 25, 2020 10.03 10.07 10.03 10.07 2,215 -0.04(-0.40%)
Sep 24, 2020 10.06 10.15 9.986 10.11 15,623 -0.04(-0.40%)
Sep 23, 2020 10.07 10.15 10.07 10.15 7,071 +0.07(+0.72%)
Sep 22, 2020 10.13 10.13 10.08 10.08 2,053 -0.05(-0.51%)
Sep 21, 2020 10.24 10.29 10.06 10.13 9,867 -0.10(-0.99%)
Sep 18, 2020 10.26 10.26 10.20 10.24 4,874 +0.04(+0.36%)
Sep 17, 2020 10.30 10.30 10.20 10.20 3,310 -0.04(-0.42%)
Sep 16, 2020 10.28 10.30 10.16 10.24 19,069 +0.04(+0.39%)
Sep 15, 2020 10.18 10.20 10.18 10.20 9,026 +0.05(+0.50%)
Sep 14, 2020 10.06 10.16 10.04 10.15 30,820 +0.11(+1.07%)
Sep 11, 2020 10.03 10.04 9.930 10.04 9,545 +0.02(+0.21%)
Sep 10, 2020 10.04 10.06 9.990 10.02 2,393 -0.02(-0.21%)
Sep 09, 2020 10.01 10.04 9.850 10.04 11,537 +0.09(+0.88%)
Sep 08, 2020 9.943 10.01 9.900 9.957 35,135 -0.01(-0.06%)
Sep 04, 2020 10.02 10.02 9.923 9.963 3,728 -0.01(-0.07%)
Sep 03, 2020 9.990 10.02 9.957 9.970 10,194 -0.03(-0.30%)
Sep 02, 2020 10.02 10.06 10.00 10.00 8,744 +0.05(+0.47%)
Sep 01, 2020 9.984 10.00 9.910 9.953 8,584 +0.01(+0.11%)
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%)
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.