Skip to main content

Rivernorth Marketplace Lending Corp (NY: RSF )

15.10 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 11.15 11.16 11.15 11.16 5,744 -0.01(-0.10%)
Aug 29, 2019 11.21 11.25 11.16 11.17 22,977 -0.01(-0.06%)
Aug 28, 2019 11.13 11.25 11.13 11.17 35,160 +0.05(+0.43%)
Aug 27, 2019 11.06 11.13 11.04 11.13 8,374 +0.11(+1.04%)
Aug 26, 2019 11.01 11.04 11.00 11.01 5,727 -0.02(-0.18%)
Aug 23, 2019 11.02 11.04 11.02 11.03 3,379 -0.01(-0.11%)
Aug 22, 2019 11.01 11.05 11.01 11.04 3,733 +0.06(+0.54%)
Aug 21, 2019 11.01 11.05 10.99 10.99 22,308 -0.02(-0.21%)
Aug 20, 2019 11.10 11.10 10.99 11.01 7,520 -0.04(-0.34%)
Aug 19, 2019 11.11 11.15 11.05 11.05 23,105 -0.04(-0.36%)
Aug 16, 2019 11.07 11.14 11.07 11.09 4,392 -0.03(-0.27%)
Aug 15, 2019 11.12 11.16 11.10 11.12 11,907 +0.05(+0.43%)
Aug 14, 2019 11.10 11.15 11.07 11.07 6,736 +0.03(+0.26%)
Aug 13, 2019 11.04 11.07 11.02 11.04 3,101 +0.01(+0.07%)
Aug 12, 2019 11.07 11.07 11.02 11.03 18,088 -0.01(-0.12%)
Aug 09, 2019 11.07 11.08 11.02 11.04 23,028 +0.02(+0.22%)
Aug 08, 2019 11.08 11.08 11.01 11.02 10,801 -0.02(-0.16%)
Aug 07, 2019 11.13 11.13 11.01 11.04 27,603 -0.02(-0.16%)
Aug 06, 2019 11.06 11.06 298 +0.00(+0.00%)
Aug 05, 2019 11.06 11.08 11.04 11.06 20,292 +0.01(+0.06%)
Aug 02, 2019 11.08 11.13 11.05 11.05 29,852 -0.05(-0.48%)
Aug 01, 2019 10.82 11.14 10.82 11.10 69,219 +0.29(+2.66%)
Jul 31, 2019 10.79 10.90 10.73 10.82 55,224 +0.00(+0.00%)
Jul 30, 2019 10.67 10.85 10.67 10.82 46,120 +0.12(+1.14%)
Jul 29, 2019 10.75 10.87 10.63 10.69 105,454 -0.09(-0.86%)
Jul 26, 2019 10.99 10.99 10.75 10.79 60,045 -0.15(-1.40%)
Jul 25, 2019 10.90 10.97 10.90 10.94 13,186 -0.01(-0.11%)
Jul 24, 2019 10.93 10.98 10.93 10.95 34,169 -0.07(-0.63%)
Jul 23, 2019 11.11 11.13 10.87 11.02 37,659 -0.08(-0.74%)
Jul 22, 2019 11.11 11.14 10.93 11.10 14,745 +0.01(+0.11%)
Jul 19, 2019 11.14 11.16 11.09 11.09 25,587 -0.04(-0.34%)
Jul 18, 2019 11.28 11.29 11.13 11.13 42,898 -0.17(-1.48%)
Jul 17, 2019 11.30 11.33 11.23 11.30 16,650 +0.07(+0.63%)
Jul 16, 2019 11.29 11.29 11.23 11.23 18,047 -0.05(-0.47%)
Jul 15, 2019 11.31 11.31 11.26 11.28 25,244 +0.05(+0.47%)
Jul 12, 2019 11.38 11.38 11.23 11.23 30,875 -0.06(-0.52%)
Jul 11, 2019 11.24 11.28 11.23 11.28 18,481 -0.04(-0.36%)
Jul 10, 2019 11.34 11.34 11.20 11.33 23,791 +0.05(+0.42%)
Jul 09, 2019 11.37 11.37 11.23 11.28 36,068 -0.07(-0.63%)
Jul 08, 2019 11.28 11.37 11.28 11.35 56,091 +0.07(+0.63%)
Jul 05, 2019 11.32 11.42 11.28 11.28 35,971 -0.11(-0.96%)
Jul 03, 2019 11.40 11.42 11.37 11.39 1,737 +0.14(+1.23%)
Jul 02, 2019 11.31 11.42 11.25 11.25 44,686 -0.09(-0.76%)
Jul 01, 2019 11.74 11.76 11.06 11.34 197,547 -0.40(-3.43%)
Jun 28, 2019 11.74 11.85 11.74 11.74 40,315 -0.06(-0.49%)
Jun 27, 2019 11.74 11.80 11.73 11.80 16,567 +0.07(+0.59%)
Jun 26, 2019 11.62 11.74 11.61 11.73 29,215 +0.07(+0.64%)
Jun 25, 2019 11.30 12.11 11.28 11.65 83,844 +0.33(+2.90%)
Jun 24, 2019 11.31 11.37 11.29 11.32 38,164 +0.06(+0.56%)
Jun 21, 2019 11.26 11.31 11.22 11.26 66,903 +0.00(+0.00%)
Jun 20, 2019 11.27 11.28 11.23 11.26 32,542 +0.03(+0.26%)
Jun 19, 2019 11.28 11.30 11.23 11.23 4,796 -0.02(-0.15%)
Jun 18, 2019 11.23 11.31 11.22 11.25 43,280 +0.03(+0.29%)
Jun 17, 2019 11.37 11.46 11.22 11.22 22,222 +0.00(+0.01%)
Jun 14, 2019 11.28 11.30 11.20 11.22 17,377 -0.04(-0.40%)
Jun 13, 2019 11.46 11.46 11.17 11.26 35,436 -0.11(-0.93%)
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.