Rivernorth Marketplace Lending Corp (NY: RSF )

17.74 +0.07 (+0.37%)
Streaming Delayed Price Updated: 10:48 AM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 03, 2021 17.70 17.74 17.64 17.67 23,939 -0.03(-0.17%)
Mar 02, 2021 17.55 17.70 17.55 17.70 16,380 +0.14(+0.80%)
Mar 01, 2021 17.44 17.65 17.44 17.56 10,967 +0.16(+0.92%)
Feb 26, 2021 17.33 17.60 17.33 17.40 10,300 +0.06(+0.32%)
Feb 25, 2021 17.35 17.60 17.30 17.34 14,553 -0.05(-0.32%)
Feb 24, 2021 17.40 17.52 17.27 17.40 20,346 -0.01(-0.06%)
Feb 23, 2021 17.40 17.60 17.11 17.41 31,294 -0.19(-1.08%)
Feb 22, 2021 17.53 18.00 17.36 17.60 43,208 +0.32(+1.82%)
Feb 19, 2021 17.22 17.35 17.22 17.29 11,100 +0.05(+0.26%)
Feb 18, 2021 17.21 17.30 17.21 17.24 3,326 -0.06(-0.35%)
Feb 17, 2021 17.34 17.34 17.28 17.30 9,579 +0.06(+0.35%)
Feb 16, 2021 17.42 17.42 17.24 17.24 9,623 -0.06(-0.35%)
Feb 12, 2021 17.42 17.42 17.25 17.30 8,200 +0.05(+0.32%)
Feb 11, 2021 17.25 17.30 17.08 17.25 10,846 +0.05(+0.32%)
Feb 10, 2021 17.20 17.20 17.04 17.19 8,377 -0.11(-0.64%)
Feb 09, 2021 17.27 17.32 17.20 17.30 19,634 +0.10(+0.58%)
Feb 08, 2021 17.27 17.34 17.10 17.20 26,524 +0.15(+0.88%)
Feb 05, 2021 17.00 17.16 16.97 17.05 21,900 +0.05(+0.30%)
Feb 04, 2021 17.04 17.17 16.97 17.00 9,003 +0.02(+0.14%)
Feb 03, 2021 17.00 17.05 16.95 16.98 13,302 -0.01(-0.05%)
Feb 02, 2021 17.02 17.19 16.95 16.98 6,061 -0.04(-0.21%)
Feb 01, 2021 17.03 17.22 16.81 17.02 10,735 +0.06(+0.35%)
Jan 29, 2021 16.95 17.00 16.95 16.96 5,300 +0.00(+0.00%)
Jan 28, 2021 16.85 17.00 16.85 16.96 9,691 -0.03(-0.18%)
Jan 27, 2021 16.95 17.00 16.90 16.99 8,446 +0.05(+0.30%)
Jan 26, 2021 17.00 17.01 16.94 16.94 7,796 +0.01(+0.08%)
Jan 25, 2021 17.00 17.09 16.81 16.93 7,631 -0.03(-0.16%)
Jan 22, 2021 17.06 17.06 16.90 16.95 7,600 -0.10(-0.58%)
Jan 21, 2021 16.96 17.05 16.79 17.05 3,879 +0.05(+0.32%)
Jan 20, 2021 16.89 17.00 16.89 17.00 7,315 +0.27(+1.61%)
Jan 19, 2021 16.83 17.12 16.73 16.73 16,538 -0.26(-1.52%)
Jan 15, 2021 16.93 17.13 16.92 16.99 5,200 +0.15(+0.88%)
Jan 14, 2021 17.20 17.20 16.63 16.84 4,533 -0.27(-1.58%)
Jan 13, 2021 16.95 17.19 16.95 17.11 3,868 +0.23(+1.36%)
Jan 12, 2021 16.99 16.99 16.66 16.88 10,861 -0.05(-0.29%)
Jan 11, 2021 17.06 17.06 16.39 16.93 15,440 -0.01(-0.07%)
Jan 08, 2021 17.24 17.24 16.86 16.94 6,500 +0.04(+0.24%)
Jan 07, 2021 17.17 17.17 16.63 16.90 3,774 +0.08(+0.48%)
Jan 06, 2021 16.56 17.45 16.56 16.82 4,203 +0.40(+2.42%)
Jan 05, 2021 16.51 16.51 16.42 16.42 792 +0.03(+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.