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

Rivernorth Marketplace Lending Corp (NY: RSF )

15.19 +0.00 (+0.00%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 9.730 9.821 9.419 9.821 12,316 +0.05(+0.53%)
May 28, 2020 9.834 9.884 9.614 9.769 15,667 +0.03(+0.30%)
May 27, 2020 9.717 9.786 9.614 9.740 26,858 +0.11(+1.18%)
May 26, 2020 9.601 9.633 9.581 9.626 17,513 +0.04(+0.41%)
May 22, 2020 9.588 9.607 9.584 9.587 4,464 +0.06(+0.68%)
May 21, 2020 9.626 9.635 9.523 9.523 44,739 -0.04(-0.41%)
May 20, 2020 9.789 9.927 9.289 9.562 294,331 -0.23(-2.39%)
May 19, 2020 9.789 9.906 9.789 9.795 23,891 -0.08(-0.77%)
May 18, 2020 9.880 9.975 9.776 9.872 4,315 +0.02(+0.18%)
May 15, 2020 9.903 9.903 9.808 9.854 6,927 -0.01(-0.07%)
May 14, 2020 9.841 9.873 9.795 9.860 57,545 +0.07(+0.73%)
May 13, 2020 9.725 9.904 9.725 9.789 16,873 -0.13(-1.30%)
May 12, 2020 9.837 9.927 9.744 9.918 12,101 +0.00(+0.01%)
May 11, 2020 9.773 9.920 9.596 9.917 63,250 +0.24(+2.49%)
May 08, 2020 9.630 9.686 9.628 9.677 3,271 -0.00(-0.05%)
May 07, 2020 9.702 9.702 9.681 9.681 4,344 +0.01(+0.11%)
May 06, 2020 9.683 9.795 9.612 9.670 12,709 -0.02(-0.22%)
May 05, 2020 9.773 9.773 9.628 9.691 5,181 -0.03(-0.29%)
May 04, 2020 9.628 9.851 9.628 9.719 14,999 -0.01(-0.13%)
May 01, 2020 9.693 9.943 9.628 9.731 8,101 -0.12(-1.24%)
Apr 30, 2020 9.596 9.949 9.577 9.853 28,585 +0.20(+2.06%)
Apr 29, 2020 9.773 9.947 9.614 9.654 8,770 -0.04(-0.46%)
Apr 28, 2020 9.673 9.924 9.577 9.699 18,792 +0.12(+1.27%)
Apr 27, 2020 9.577 9.622 9.577 9.577 23,499 -0.10(-1.03%)
Apr 24, 2020 9.628 9.761 9.628 9.677 15,578 +0.03(+0.30%)
Apr 23, 2020 9.596 9.799 9.596 9.648 11,490 -0.02(-0.26%)
Apr 22, 2020 9.918 9.918 9.612 9.672 9,485 -0.06(-0.57%)
Apr 21, 2020 9.596 9.728 9.596 9.728 34,586 +0.05(+0.50%)
Apr 20, 2020 9.628 9.789 9.628 9.680 35,326 -0.08(-0.85%)
Apr 17, 2020 9.641 9.782 9.564 9.763 64,185 -0.02(-0.16%)
Apr 16, 2020 9.641 9.839 9.596 9.779 15,633 -0.02(-0.17%)
Apr 15, 2020 9.872 9.873 9.500 9.795 11,928 +0.04(+0.39%)
Apr 14, 2020 9.992 9.992 9.563 9.757 73,830 +0.02(+0.20%)
Apr 13, 2020 10.82 10.82 9.522 9.738 39,504 -0.82(-7.81%)
Apr 09, 2020 10.52 11.00 10.52 10.56 4,886 +0.01(+0.06%)
Apr 08, 2020 10.23 11.87 10.23 10.56 9,327 +0.37(+3.61%)
Apr 07, 2020 10.00 10.19 10.00 10.19 1,585 +0.10(+1.01%)
Apr 06, 2020 10.05 10.09 10.02 10.09 7,147 +0.08(+0.76%)
Apr 03, 2020 10.05 10.14 10.00 10.01 11,664 +0.09(+0.89%)
Apr 02, 2020 10.05 10.25 9.839 9.922 228,816 +0.01(+0.13%)
Apr 01, 2020 9.877 10.25 9.833 9.909 23,159 -0.34(-3.34%)
Mar 31, 2020 10.11 10.25 9.833 10.25 35,064 +0.15(+1.44%)
Mar 30, 2020 10.11 10.11 9.839 10.11 3,493 -0.13(-1.30%)
Mar 27, 2020 9.871 10.25 9.205 10.24 28,531 -0.01(-0.06%)
Mar 26, 2020 10.19 10.25 9.960 10.25 49,577 +0.17(+1.64%)
Mar 25, 2020 9.535 10.09 9.522 10.08 38,527 +0.47(+4.88%)
Mar 24, 2020 9.357 9.744 9.357 9.611 62,137 +0.32(+3.41%)
Mar 23, 2020 9.674 9.674 9.199 9.294 25,068 -0.38(-3.93%)
Mar 20, 2020 9.833 9.928 9.421 9.674 99,624 +0.51(+5.54%)
Mar 19, 2020 9.199 9.209 8.913 9.167 13,835 +0.10(+1.05%)
Mar 18, 2020 9.852 9.888 9.040 9.072 72,342 -0.98(-9.78%)
Mar 17, 2020 9.985 10.21 9.985 10.05 158,667 +0.02(+0.19%)
Mar 16, 2020 10.15 10.15 9.750 10.04 86,052 -0.36(-3.42%)
Mar 13, 2020 10.42 10.66 10.29 10.39 61,355 +0.11(+1.04%)
Mar 12, 2020 10.98 11.19 10.16 10.28 32,168 -0.77(-6.98%)
Mar 11, 2020 11.20 11.20 11.05 11.06 25,135 -0.14(-1.29%)
Mar 10, 2020 11.26 11.29 11.14 11.20 24,551 +0.00(+0.00%)
Mar 09, 2020 11.27 11.57 11.20 11.20 30,129 -0.13(-1.11%)
Mar 06, 2020 11.48 11.49 11.33 11.33 54,503 -0.13(-1.10%)
Mar 05, 2020 11.55 11.56 11.40 11.45 24,445 -0.04(-0.33%)
Mar 04, 2020 11.55 11.58 11.46 11.49 7,255 +0.04(+0.38%)
Mar 03, 2020 11.48 11.48 11.36 11.45 96,709 +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.