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 (%)
Aug 31, 2020 9.890 9.964 9.890 9.943 6,925 +0.07(+0.68%)
Aug 28, 2020 9.984 9.984 9.770 9.876 26,247 -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 9.991 10.02 5,544 -0.01(-0.06%)
Aug 25, 2020 9.991 10.02 9.941 10.02 8,691 +0.03(+0.33%)
Aug 24, 2020 9.978 9.991 9.823 9.991 6,714 +0.08(+0.81%)
Aug 21, 2020 9.910 10.04 9.910 9.911 5,219 -0.00(-0.01%)
Aug 20, 2020 9.884 9.924 9.884 9.911 2,802 +0.01(+0.14%)
Aug 19, 2020 9.857 9.957 9.857 9.897 9,596 +0.01(+0.14%)
Aug 18, 2020 9.880 9.902 9.830 9.884 16,079 -0.03(-0.27%)
Aug 17, 2020 9.931 9.931 9.890 9.910 13,420 +0.05(+0.47%)
Aug 14, 2020 9.723 9.870 9.709 9.864 9,395 +0.21(+2.15%)
Aug 13, 2020 9.931 9.957 9.656 9.656 12,279 -0.20(-2.07%)
Aug 12, 2020 9.860 9.867 9.860 9.860 787 +0.03(+0.34%)
Aug 11, 2020 9.780 9.919 9.760 9.827 7,825 -0.06(-0.65%)
Aug 10, 2020 9.926 9.953 9.860 9.891 28,766 +0.03(+0.32%)
Aug 07, 2020 9.740 9.928 9.694 9.860 57,382 -0.03(-0.34%)
Aug 06, 2020 9.797 9.893 9.797 9.893 25,570 +0.01(+0.09%)
Aug 05, 2020 9.724 9.887 9.724 9.885 1,994 -0.03(-0.29%)
Aug 04, 2020 9.873 9.926 9.810 9.913 4,632 +0.12(+1.22%)
Aug 03, 2020 9.900 9.906 9.694 9.794 28,850 -0.03(-0.35%)
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%)
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.