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

Rivernorth Marketplace Lending Corp (NY: RSF )

15.25 +0.02 (+0.13%)
Streaming Delayed Price Updated: 10:39 AM EDT, May 6, 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 9.982 10.06 9.982 10.04 6,862 +0.07(+0.68%)
Aug 28, 2020 10.08 10.08 9.860 9.967 26,007 -0.15(-1.52%)
Aug 27, 2020 10.11 10.15 10.09 10.12 6,596 +0.01(+0.10%)
Aug 26, 2020 10.15 10.15 10.08 10.11 5,494 -0.01(-0.07%)
Aug 25, 2020 10.08 10.12 10.03 10.12 8,612 +0.03(+0.33%)
Aug 24, 2020 10.07 10.08 9.914 10.08 6,652 +0.08(+0.81%)
Aug 21, 2020 10.00 10.13 10.00 10.00 5,171 -0.00(-0.01%)
Aug 20, 2020 9.975 10.02 9.975 10.00 2,776 +0.01(+0.14%)
Aug 19, 2020 9.948 10.05 9.948 9.989 9,509 +0.01(+0.14%)
Aug 18, 2020 9.971 9.994 9.920 9.975 15,932 -0.03(-0.27%)
Aug 17, 2020 10.02 10.02 9.982 10.00 13,297 +0.05(+0.47%)
Aug 14, 2020 9.812 9.961 9.799 9.955 9,309 +0.21(+2.15%)
Aug 13, 2020 10.02 10.05 9.745 9.745 12,167 -0.21(-2.07%)
Aug 12, 2020 9.951 9.958 9.951 9.951 780 +0.03(+0.34%)
Aug 11, 2020 9.871 10.01 9.851 9.918 7,754 -0.07(-0.65%)
Aug 10, 2020 10.02 10.04 9.951 9.983 28,503 +0.03(+0.32%)
Aug 07, 2020 9.830 10.02 9.783 9.951 56,857 -0.03(-0.34%)
Aug 06, 2020 9.887 9.985 9.887 9.985 25,336 +0.01(+0.09%)
Aug 05, 2020 9.814 9.978 9.814 9.976 1,975 -0.03(-0.29%)
Aug 04, 2020 9.964 10.02 9.901 10.00 4,590 +0.12(+1.22%)
Aug 03, 2020 9.991 9.998 9.783 9.884 28,586 -0.03(-0.35%)
Jul 31, 2020 9.912 9.943 9.912 9.919 2,536 +0.01(+0.08%)
Jul 30, 2020 9.837 9.985 9.837 9.911 4,791 +0.06(+0.61%)
Jul 29, 2020 9.951 10.13 9.824 9.851 21,907 -0.05(-0.54%)
Jul 28, 2020 10.02 10.05 9.904 9.904 4,596 -0.10(-1.04%)
Jul 27, 2020 9.877 10.02 9.877 10.01 790 +0.10(+1.05%)
Jul 24, 2020 10.08 10.08 9.904 9.904 13,878 -0.10(-1.00%)
Jul 23, 2020 10.08 10.08 10.00 10.00 696 -0.10(-0.95%)
Jul 22, 2020 10.02 10.12 10.01 10.10 3,420 +0.11(+1.09%)
Jul 21, 2020 9.971 10.02 9.824 9.991 20,432 +0.09(+0.95%)
Jul 20, 2020 9.877 9.897 9.877 9.897 3,093 +0.01(+0.07%)
Jul 17, 2020 9.817 9.891 9.797 9.891 21,190 +0.03(+0.28%)
Jul 16, 2020 9.884 9.884 9.767 9.863 146,597 +0.03(+0.30%)
Jul 15, 2020 9.820 9.887 9.774 9.834 160,203 +0.05(+0.51%)
Jul 14, 2020 9.820 9.820 9.761 9.784 5,112 -0.04(-0.37%)
Jul 13, 2020 9.807 9.887 9.807 9.820 42,603 +0.01(+0.07%)
Jul 10, 2020 9.913 9.913 9.768 9.814 6,028 -0.03(-0.30%)
Jul 09, 2020 9.920 9.926 9.844 9.844 5,121 +0.04(+0.37%)
Jul 08, 2020 9.807 9.941 9.807 9.807 11,319 +0.00(+0.00%)
Jul 07, 2020 9.933 9.933 9.807 9.807 7,793 -0.10(-0.97%)
Jul 06, 2020 9.940 9.940 9.817 9.903 8,475 +0.02(+0.17%)
Jul 02, 2020 9.993 10.02 9.887 9.887 9,343 -0.06(-0.59%)
Jul 01, 2020 9.847 9.946 9.808 9.946 14,380 +0.09(+0.93%)
Jun 30, 2020 9.903 9.903 9.820 9.853 26,384 -0.01(-0.07%)
Jun 29, 2020 9.913 9.953 9.860 9.860 5,378 -0.13(-1.30%)
Jun 26, 2020 9.913 9.996 9.794 9.989 12,810 +0.05(+0.50%)
Jun 25, 2020 9.860 9.950 9.860 9.940 9,416 +0.11(+1.08%)
Jun 24, 2020 9.853 10.05 9.774 9.834 12,230 -0.10(-1.04%)
Jun 23, 2020 10.11 10.11 9.853 9.936 9,478 +0.08(+0.77%)
Jun 22, 2020 9.873 10.24 9.860 9.860 10,412 -0.06(-0.60%)
Jun 19, 2020 10.01 10.01 9.853 9.920 9,494 -0.07(-0.66%)
Jun 18, 2020 9.980 9.986 9.800 9.986 5,148 +0.00(+0.00%)
Jun 17, 2020 9.953 10.03 9.937 9.986 8,347 +0.03(+0.33%)
Jun 16, 2020 9.973 9.973 9.860 9.953 13,562 +0.10(+1.01%)
Jun 15, 2020 9.893 9.933 9.853 9.853 16,338 -0.02(-0.17%)
Jun 12, 2020 10.00 10.00 9.775 9.870 10,524 +0.01(+0.10%)
Jun 11, 2020 9.939 9.939 9.716 9.860 95,251 -0.23(-2.24%)
Jun 10, 2020 10.10 10.10 9.867 10.09 9,932 +0.05(+0.49%)
Jun 09, 2020 10.14 10.17 9.827 10.04 32,545 -0.07(-0.65%)
Jun 08, 2020 10.08 10.27 9.998 10.10 349,218 +0.11(+1.07%)
Jun 05, 2020 9.919 10.10 9.919 9.996 21,812 +0.15(+1.48%)
Jun 04, 2020 9.978 10.14 9.850 9.850 27,895 -0.06(-0.63%)
Jun 03, 2020 9.985 10.04 9.886 9.913 27,237 -0.02(-0.20%)
Jun 02, 2020 9.959 9.978 9.700 9.932 40,598 +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.