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

Rivernorth Marketplace Lending Corp (NY: RSF )

15.20 -0.03 (-0.20%)
Streaming Delayed Price Updated: 10:39 AM EDT, May 9, 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 (%)
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%)
Jun 01, 2020 9.939 9.939 9.834 9.880 70,909 -0.03(-0.33%)
May 29, 2020 9.821 9.913 9.506 9.913 12,202 +0.05(+0.53%)
May 28, 2020 9.926 9.975 9.703 9.860 15,523 +0.03(+0.30%)
May 27, 2020 9.808 9.877 9.703 9.831 26,610 +0.11(+1.18%)
May 26, 2020 9.690 9.723 9.670 9.716 17,352 +0.04(+0.41%)
May 22, 2020 9.677 9.696 9.673 9.677 4,423 +0.07(+0.68%)
May 21, 2020 9.716 9.724 9.611 9.611 44,327 -0.04(-0.41%)
May 20, 2020 9.880 10.02 9.375 9.650 291,620 -0.24(-2.39%)
May 19, 2020 9.880 9.998 9.880 9.886 23,671 -0.08(-0.77%)
May 18, 2020 9.972 10.07 9.867 9.963 4,275 +0.02(+0.18%)
May 15, 2020 9.995 9.995 9.900 9.945 6,863 -0.01(-0.07%)
May 14, 2020 9.932 9.965 9.886 9.952 57,015 +0.07(+0.73%)
May 13, 2020 9.815 9.996 9.815 9.880 16,718 -0.13(-1.30%)
May 12, 2020 9.928 10.02 9.835 10.01 11,990 +0.00(+0.01%)
May 11, 2020 9.864 10.01 9.686 10.01 62,667 +0.24(+2.49%)
May 08, 2020 9.719 9.776 9.718 9.766 3,241 -0.00(-0.05%)
May 07, 2020 9.792 9.792 9.771 9.771 4,304 +0.01(+0.11%)
May 06, 2020 9.773 9.886 9.702 9.760 12,592 -0.02(-0.22%)
May 05, 2020 9.864 9.864 9.718 9.781 5,133 -0.03(-0.29%)
May 04, 2020 9.718 9.942 9.718 9.809 14,861 -0.01(-0.13%)
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.