Skip to main content

Rivernorth Marketplace Lending Corp (NY: RSF )

15.86 -0.19 (-1.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 12.97 13.07 12.81 13.04 32,538 +0.00(+0.00%)
Mar 30, 2021 12.85 13.07 12.85 13.04 24,790 +0.07(+0.56%)
Mar 29, 2021 13.01 13.07 12.97 12.97 11,994 -0.03(-0.25%)
Mar 26, 2021 12.92 13.06 12.92 13.00 35,551 +0.05(+0.41%)
Mar 25, 2021 12.92 13.11 12.87 12.95 17,888 +0.05(+0.40%)
Mar 24, 2021 12.87 12.95 12.86 12.89 10,672 +0.06(+0.44%)
Mar 23, 2021 12.95 12.97 12.82 12.84 17,342 -0.09(-0.72%)
Mar 22, 2021 12.82 12.93 12.82 12.93 19,723 +0.11(+0.85%)
Mar 19, 2021 12.81 12.82 12.76 12.82 16,197 -0.06(-0.45%)
Mar 18, 2021 12.84 12.89 12.73 12.88 10,163 +0.02(+0.17%)
Mar 17, 2021 12.94 12.96 12.79 12.86 3,994 -0.09(-0.73%)
Mar 16, 2021 12.91 12.96 12.82 12.95 19,443 +0.08(+0.64%)
Mar 15, 2021 12.79 12.93 12.68 12.87 33,945 +0.02(+0.17%)
Mar 12, 2021 12.82 12.85 12.75 12.85 27,274 +0.03(+0.23%)
Mar 11, 2021 12.82 12.82 12.78 12.82 16,150 +0.02(+0.13%)
Mar 10, 2021 12.78 12.81 12.64 12.80 9,723 +0.08(+0.66%)
Mar 09, 2021 12.76 12.78 12.68 12.72 4,326 +0.08(+0.62%)
Mar 08, 2021 12.76 12.81 12.59 12.64 26,035 -0.12(-0.96%)
Mar 05, 2021 12.78 12.82 12.73 12.76 30,874 +0.07(+0.58%)
Mar 04, 2021 12.78 12.82 12.65 12.69 15,914 -0.07(-0.58%)
Mar 03, 2021 12.78 12.81 12.74 12.76 33,143 -0.02(-0.17%)
Mar 02, 2021 12.68 12.78 12.68 12.78 22,678 +0.10(+0.80%)
Mar 01, 2021 12.60 12.75 12.60 12.68 15,183 +0.12(+0.92%)
Feb 26, 2021 12.52 12.71 12.52 12.57 14,260 +0.04(+0.32%)
Feb 25, 2021 12.53 12.71 12.50 12.53 20,148 -0.04(-0.32%)
Feb 24, 2021 12.57 12.65 12.47 12.57 28,168 -0.01(-0.06%)
Feb 23, 2021 12.57 12.71 12.36 12.57 43,326 -0.14(-1.08%)
Feb 22, 2021 12.66 13.00 12.54 12.71 59,821 +0.23(+1.82%)
Feb 19, 2021 12.44 12.53 12.44 12.48 15,367 +0.03(+0.26%)
Feb 18, 2021 12.43 12.50 12.43 12.45 4,604 -0.04(-0.35%)
Feb 17, 2021 12.52 12.52 12.48 12.50 13,262 +0.04(+0.35%)
Feb 16, 2021 12.58 12.58 12.45 12.45 13,323 -0.04(-0.35%)
Feb 12, 2021 12.58 12.58 12.46 12.50 11,352 +0.04(+0.32%)
Feb 11, 2021 12.46 12.50 12.34 12.46 15,016 +0.04(+0.32%)
Feb 10, 2021 12.42 12.42 12.31 12.42 11,597 +0.03(+0.25%)
Feb 09, 2021 12.36 12.40 12.31 12.39 27,424 +0.07(+0.58%)
Feb 08, 2021 12.36 12.41 12.24 12.31 37,048 +0.11(+0.88%)
Feb 05, 2021 12.17 12.29 12.15 12.21 30,589 +0.04(+0.30%)
Feb 04, 2021 12.20 12.29 12.15 12.17 12,575 +0.02(+0.14%)
Feb 03, 2021 12.17 12.21 12.13 12.15 18,580 -0.01(-0.05%)
Feb 02, 2021 12.19 12.31 12.13 12.16 8,465 -0.03(-0.22%)
Feb 01, 2021 12.19 12.33 12.04 12.19 14,994 +0.04(+0.35%)
Jan 29, 2021 12.13 12.17 12.13 12.14 7,403 +0.00(+0.00%)
Jan 28, 2021 12.06 12.17 12.06 12.14 13,536 -0.02(-0.18%)
Jan 27, 2021 12.13 12.17 12.10 12.16 11,797 +0.04(+0.30%)
Jan 26, 2021 12.17 12.18 12.13 12.13 10,889 +0.01(+0.08%)
Jan 25, 2021 12.17 12.24 12.03 12.12 10,658 -0.02(-0.16%)
Jan 22, 2021 12.21 12.21 12.10 12.14 10,615 -0.07(-0.58%)
Jan 21, 2021 12.14 12.21 12.02 12.21 5,418 +0.04(+0.32%)
Jan 20, 2021 12.09 12.17 12.09 12.17 10,217 +0.19(+1.61%)
Jan 19, 2021 12.05 12.26 11.98 11.98 23,100 -0.19(-1.52%)
Jan 15, 2021 12.12 12.27 12.11 12.16 7,263 +0.11(+0.88%)
Jan 14, 2021 12.31 12.31 11.91 12.06 6,331 -0.08(-0.69%)
Jan 13, 2021 12.03 12.20 12.03 12.14 5,451 +0.16(+1.36%)
Jan 12, 2021 12.06 12.06 11.82 11.98 15,306 -0.03(-0.29%)
Jan 11, 2021 12.11 12.11 11.63 12.01 21,760 -0.01(-0.07%)
Jan 08, 2021 12.23 12.23 11.96 12.02 9,160 +0.03(+0.24%)
Jan 07, 2021 12.18 12.18 11.80 11.99 5,318 +0.06(+0.48%)
Jan 06, 2021 11.75 12.38 11.75 11.93 5,923 +0.28(+2.42%)
Jan 05, 2021 11.71 11.71 11.65 11.65 1,116 +0.02(+0.20%)
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.