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

Rivernorth Marketplace Lending Corp (NY: RSF )

15.22 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
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%)
May 01, 2020 9.783 10.04 9.718 9.822 8,026 -0.12(-1.24%)
Apr 30, 2020 9.686 10.04 9.666 9.945 28,322 +0.20(+2.06%)
Apr 29, 2020 9.864 10.04 9.703 9.744 8,690 -0.05(-0.46%)
Apr 28, 2020 9.763 10.02 9.666 9.789 18,619 +0.12(+1.27%)
Apr 27, 2020 9.666 9.711 9.666 9.666 23,282 -0.10(-1.03%)
Apr 24, 2020 9.718 9.851 9.718 9.766 15,435 +0.03(+0.30%)
Apr 23, 2020 9.686 9.890 9.686 9.737 11,385 -0.02(-0.26%)
Apr 22, 2020 10.01 10.01 9.702 9.762 9,398 -0.06(-0.57%)
Apr 21, 2020 9.686 9.818 9.686 9.818 34,268 +0.05(+0.50%)
Apr 20, 2020 9.718 9.880 9.718 9.770 35,001 -0.08(-0.85%)
Apr 17, 2020 9.731 9.873 9.653 9.854 63,593 -0.02(-0.16%)
Apr 16, 2020 9.731 9.930 9.686 9.870 15,489 -0.02(-0.17%)
Apr 15, 2020 9.964 9.965 9.588 9.886 11,818 +0.04(+0.39%)
Apr 14, 2020 10.08 10.08 9.652 9.847 73,151 +0.02(+0.20%)
Apr 13, 2020 10.92 10.92 9.611 9.828 39,140 -0.83(-7.81%)
Apr 09, 2020 10.62 11.10 10.62 10.66 4,841 +0.01(+0.06%)
Apr 08, 2020 10.33 11.98 10.33 10.65 9,241 +0.37(+3.61%)
Apr 07, 2020 10.10 10.28 10.10 10.28 1,571 +0.10(+1.01%)
Apr 06, 2020 10.15 10.18 10.11 10.18 7,081 +0.08(+0.76%)
Apr 03, 2020 10.14 10.23 10.09 10.10 11,557 +0.09(+0.90%)
Apr 02, 2020 10.14 10.34 9.931 10.01 226,709 +0.01(+0.13%)
Apr 01, 2020 9.969 10.34 9.924 10.00 22,946 -0.35(-3.34%)
Mar 31, 2020 10.20 10.35 9.924 10.35 34,741 +0.15(+1.44%)
Mar 30, 2020 10.21 10.21 9.931 10.20 3,460 -0.13(-1.30%)
Mar 27, 2020 9.963 10.34 9.290 10.33 28,268 -0.01(-0.06%)
Mar 26, 2020 10.28 10.34 10.05 10.34 49,120 +0.17(+1.64%)
Mar 25, 2020 9.623 10.19 9.611 10.17 38,172 +0.47(+4.88%)
Mar 24, 2020 9.444 9.835 9.444 9.700 61,565 +0.32(+3.41%)
Mar 23, 2020 9.764 9.764 9.284 9.380 24,837 -0.38(-3.93%)
Mar 20, 2020 9.924 10.02 9.508 9.764 98,707 +0.51(+5.54%)
Mar 19, 2020 9.284 9.295 8.996 9.252 13,708 +0.10(+1.05%)
Mar 18, 2020 9.944 9.980 9.124 9.156 71,676 -0.99(-9.78%)
Mar 17, 2020 10.08 10.31 10.08 10.15 157,206 +0.02(+0.19%)
Mar 16, 2020 10.24 10.24 9.841 10.13 85,259 -0.36(-3.42%)
Mar 13, 2020 10.51 10.76 10.39 10.49 60,790 +0.11(+1.04%)
Mar 12, 2020 11.08 11.30 10.25 10.38 31,871 -0.78(-6.98%)
Mar 11, 2020 11.30 11.30 11.15 11.16 24,903 -0.15(-1.29%)
Mar 10, 2020 11.36 11.39 11.24 11.30 24,325 +0.00(+0.00%)
Mar 09, 2020 11.37 11.68 11.30 11.30 29,852 -0.13(-1.11%)
Mar 06, 2020 11.59 11.60 11.43 11.43 54,001 -0.13(-1.10%)
Mar 05, 2020 11.65 11.66 11.51 11.56 24,220 -0.04(-0.33%)
Mar 04, 2020 11.65 11.68 11.57 11.60 7,189 +0.04(+0.38%)
Mar 03, 2020 11.59 11.59 11.47 11.55 95,819 +0.09(+0.77%)
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.