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 (%)
Dec 31, 2019 11.17 11.26 11.07 11.21 19,016 -0.01(-0.11%)
Dec 30, 2019 11.19 11.29 11.17 11.22 31,980 +0.00(+0.00%)
Dec 27, 2019 11.16 11.30 11.07 11.22 43,235 +0.12(+1.08%)
Dec 26, 2019 11.11 11.12 11.07 11.10 32,639 -0.01(-0.12%)
Dec 24, 2019 11.26 11.26 11.09 11.12 31,044 -0.03(-0.27%)
Dec 23, 2019 11.19 11.19 11.07 11.15 216,519 -0.09(-0.77%)
Dec 20, 2019 11.19 11.26 11.19 11.23 115,239 +0.00(+0.00%)
Dec 19, 2019 11.23 11.23 11.15 11.23 61,697 -0.02(-0.14%)
Dec 18, 2019 11.15 11.27 11.15 11.25 21,493 -0.01(-0.11%)
Dec 17, 2019 11.20 11.28 11.20 11.26 27,010 -0.01(-0.12%)
Dec 16, 2019 11.20 11.28 11.17 11.27 9,386 +0.07(+0.67%)
Dec 13, 2019 11.18 11.23 11.15 11.20 55,425 +0.03(+0.30%)
Dec 12, 2019 11.17 11.17 11.14 11.16 8,232 -0.07(-0.62%)
Dec 11, 2019 11.25 11.25 11.19 11.23 59,763 +0.07(+0.59%)
Dec 10, 2019 11.14 11.27 11.12 11.17 30,013 +0.01(+0.05%)
Dec 09, 2019 11.27 11.29 10.97 11.16 16,671 -0.08(-0.70%)
Dec 06, 2019 11.27 11.32 11.24 11.24 13,788 -0.02(-0.16%)
Dec 05, 2019 11.21 11.26 11.15 11.26 9,724 +0.04(+0.35%)
Dec 04, 2019 11.23 11.23 11.18 11.22 8,200 +0.02(+0.19%)
Dec 03, 2019 11.18 11.20 11.17 11.20 2,624 +0.04(+0.38%)
Dec 02, 2019 11.16 11.17 11.15 11.15 13,353 -0.07(-0.65%)
Nov 29, 2019 11.33 11.33 11.19 11.23 9,520 -0.07(-0.64%)
Nov 27, 2019 11.32 11.32 11.28 11.30 1,805 +0.02(+0.17%)
Nov 26, 2019 11.05 11.33 11.03 11.28 24,550 +0.29(+2.60%)
Nov 25, 2019 11.10 11.34 10.97 11.00 13,433 -0.16(-1.39%)
Nov 22, 2019 11.09 11.22 11.05 11.15 10,833 +0.11(+1.02%)
Nov 21, 2019 11.15 11.24 11.04 11.04 18,232 -0.11(-0.99%)
Nov 20, 2019 11.16 11.21 11.15 11.15 3,150 +0.08(+0.75%)
Nov 19, 2019 11.06 11.08 11.04 11.07 19,730 -0.01(-0.08%)
Nov 18, 2019 11.11 11.14 11.08 11.08 8,466 -0.05(-0.49%)
Nov 15, 2019 11.12 11.22 11.11 11.13 8,207 -0.01(-0.11%)
Nov 14, 2019 11.15 11.18 11.12 11.14 8,415 -0.01(-0.05%)
Nov 13, 2019 11.23 11.35 11.15 11.15 39,742 -0.10(-0.92%)
Nov 12, 2019 11.22 11.26 11.20 11.25 13,205 +0.00(+0.00%)
Nov 11, 2019 11.23 11.26 11.20 11.25 5,761 +0.01(+0.05%)
Nov 08, 2019 11.23 11.25 11.17 11.25 10,773 +0.07(+0.65%)
Nov 07, 2019 11.18 11.18 11.15 11.17 9,563 -0.01(-0.12%)
Nov 06, 2019 11.22 11.28 11.18 11.19 5,262 -0.16(-1.37%)
Nov 05, 2019 11.34 11.42 11.34 11.34 45,085 +0.06(+0.53%)
Nov 04, 2019 11.25 11.29 11.15 11.28 20,710 -0.03(-0.27%)
Nov 01, 2019 11.34 11.40 11.31 11.31 30,166 -0.01(-0.08%)
Oct 31, 2019 11.43 11.45 11.32 11.32 10,556 -0.13(-1.13%)
Oct 30, 2019 11.48 11.48 11.45 11.45 7,067 -0.04(-0.37%)
Oct 29, 2019 11.37 11.52 11.32 11.49 24,976 +0.15(+1.33%)
Oct 28, 2019 11.33 11.44 11.33 11.34 5,191 -0.10(-0.84%)
Oct 25, 2019 11.46 11.47 11.42 11.44 4,806 -0.05(-0.45%)
Oct 24, 2019 11.32 11.49 11.32 11.49 2,850 -0.03(-0.29%)
Oct 23, 2019 11.46 11.52 11.46 11.52 1,980 +0.06(+0.53%)
Oct 22, 2019 11.42 11.46 11.42 11.46 1,364 +0.03(+0.29%)
Oct 21, 2019 11.46 11.46 11.43 11.43 1,627 -0.00(-0.01%)
Oct 18, 2019 11.35 11.46 11.35 11.43 994 +0.05(+0.41%)
Oct 17, 2019 11.32 11.39 11.32 11.38 4,064 +0.12(+1.05%)
Oct 16, 2019 11.28 11.28 11.27 11.27 581 -0.00(-0.03%)
Oct 15, 2019 11.25 11.29 11.23 11.27 1,686 +0.08(+0.75%)
Oct 14, 2019 11.45 11.45 11.19 11.19 10,500 -0.23(-1.99%)
Oct 11, 2019 11.21 11.58 11.21 11.41 1,840 +0.20(+1.81%)
Oct 10, 2019 11.23 11.35 11.21 11.21 5,368 -0.00(-0.02%)
Oct 09, 2019 11.19 11.21 11.19 11.21 1,716 +0.03(+0.23%)
Oct 08, 2019 11.24 11.24 11.19 11.19 2,645 -0.02(-0.17%)
Oct 07, 2019 11.21 11.21 11.21 11.21 40 +0.00(+0.00%)
Oct 04, 2019 11.40 11.41 11.11 11.21 13,722 -0.10(-0.87%)
Oct 03, 2019 11.30 11.87 11.23 11.30 5,318 +0.01(+0.08%)
Oct 02, 2019 11.32 11.41 11.20 11.30 42,571 -0.03(-0.25%)
Oct 01, 2019 11.35 11.41 11.32 11.32 11,456 -0.08(-0.68%)
Sep 30, 2019 11.37 11.42 11.34 11.40 30,515 -0.00(-0.00%)
Sep 27, 2019 11.39 11.47 11.39 11.40 4,351 -0.06(-0.52%)
Sep 26, 2019 11.46 11.46 11.29 11.46 8,419 +0.04(+0.31%)
Sep 25, 2019 11.44 11.44 11.43 11.43 1,188 -0.04(-0.33%)
Sep 24, 2019 11.50 11.52 11.45 11.46 15,442 -0.03(-0.29%)
Sep 23, 2019 11.48 11.50 11.48 11.50 1,194 +0.08(+0.66%)
Sep 20, 2019 11.42 11.42 11.42 11.42 1,004 +0.06(+0.55%)
Sep 18, 2019 11.36 11.36 11.36 0 +0.07(+0.58%)
Sep 17, 2019 11.29 11.29 11.28 11.29 7,567 +0.00(+0.03%)
Sep 16, 2019 11.26 11.29 11.26 11.29 4,128 +0.06(+0.57%)
Sep 13, 2019 11.19 11.23 11.19 11.23 836 +0.02(+0.19%)
Sep 12, 2019 11.29 11.29 11.20 11.20 5,509 -0.04(-0.32%)
Sep 11, 2019 11.26 11.26 11.24 11.24 2,577 +0.04(+0.32%)
Sep 10, 2019 11.21 11.22 11.19 11.20 14,315 -0.01(-0.09%)
Sep 09, 2019 11.21 11.21 11.21 11.21 650 -0.02(-0.18%)
Sep 06, 2019 11.21 11.23 11.21 11.23 3,548 +0.00(+0.01%)
Sep 05, 2019 11.22 11.23 11.22 11.23 3,265 -0.00(-0.04%)
Sep 04, 2019 11.19 11.25 11.19 11.24 13,566 +0.10(+0.89%)
Sep 03, 2019 11.19 11.25 11.14 11.14 22,536 -0.02(-0.16%)
Aug 30, 2019 11.15 11.16 11.15 11.16 5,744 -0.01(-0.10%)
Aug 29, 2019 11.21 11.25 11.16 11.17 22,977 -0.01(-0.06%)
Aug 28, 2019 11.13 11.25 11.13 11.17 35,160 +0.05(+0.43%)
Aug 27, 2019 11.06 11.13 11.04 11.13 8,374 +0.11(+1.04%)
Aug 26, 2019 11.01 11.04 11.00 11.01 5,727 -0.02(-0.18%)
Aug 23, 2019 11.02 11.04 11.02 11.03 3,379 -0.01(-0.11%)
Aug 22, 2019 11.01 11.05 11.01 11.04 3,733 +0.06(+0.54%)
Aug 21, 2019 11.01 11.05 10.99 10.99 22,308 -0.02(-0.21%)
Aug 20, 2019 11.10 11.10 10.99 11.01 7,520 -0.04(-0.34%)
Aug 19, 2019 11.11 11.15 11.05 11.05 23,105 -0.04(-0.36%)
Aug 16, 2019 11.07 11.14 11.07 11.09 4,392 -0.03(-0.27%)
Aug 15, 2019 11.12 11.16 11.10 11.12 11,907 +0.05(+0.43%)
Aug 14, 2019 11.10 11.15 11.07 11.07 6,736 +0.03(+0.26%)
Aug 13, 2019 11.04 11.07 11.02 11.04 3,101 +0.01(+0.07%)
Aug 12, 2019 11.07 11.07 11.02 11.03 18,088 -0.01(-0.12%)
Aug 09, 2019 11.07 11.08 11.02 11.04 23,028 +0.02(+0.22%)
Aug 08, 2019 11.08 11.08 11.01 11.02 10,801 -0.02(-0.16%)
Aug 07, 2019 11.13 11.13 11.01 11.04 27,603 -0.02(-0.16%)
Aug 06, 2019 11.06 11.06 298 +0.00(+0.00%)
Aug 05, 2019 11.06 11.08 11.04 11.06 20,292 +0.01(+0.06%)
Aug 02, 2019 11.08 11.13 11.05 11.05 29,852 -0.05(-0.48%)
Aug 01, 2019 10.82 11.14 10.82 11.10 69,219 +0.29(+2.66%)
Jul 31, 2019 10.79 10.90 10.73 10.82 55,224 +0.00(+0.00%)
Jul 30, 2019 10.67 10.85 10.67 10.82 46,120 +0.12(+1.14%)
Jul 29, 2019 10.75 10.87 10.63 10.69 105,454 -0.09(-0.86%)
Jul 26, 2019 10.99 10.99 10.75 10.79 60,045 -0.15(-1.40%)
Jul 25, 2019 10.90 10.97 10.90 10.94 13,186 -0.01(-0.11%)
Jul 24, 2019 10.93 10.98 10.93 10.95 34,169 -0.07(-0.63%)
Jul 23, 2019 11.11 11.13 10.87 11.02 37,659 -0.08(-0.74%)
Jul 22, 2019 11.11 11.14 10.93 11.10 14,745 +0.01(+0.11%)
Jul 19, 2019 11.14 11.16 11.09 11.09 25,587 -0.04(-0.34%)
Jul 18, 2019 11.28 11.29 11.13 11.13 42,898 -0.17(-1.48%)
Jul 17, 2019 11.30 11.33 11.23 11.30 16,650 +0.07(+0.63%)
Jul 16, 2019 11.29 11.29 11.23 11.23 18,047 -0.05(-0.47%)
Jul 15, 2019 11.31 11.31 11.26 11.28 25,244 +0.05(+0.47%)
Jul 12, 2019 11.38 11.38 11.23 11.23 30,875 -0.06(-0.52%)
Jul 11, 2019 11.24 11.28 11.23 11.28 18,481 -0.04(-0.36%)
Jul 10, 2019 11.34 11.34 11.20 11.33 23,791 +0.05(+0.42%)
Jul 09, 2019 11.37 11.37 11.23 11.28 36,068 -0.07(-0.63%)
Jul 08, 2019 11.28 11.37 11.28 11.35 56,091 +0.07(+0.63%)
Jul 05, 2019 11.32 11.42 11.28 11.28 35,971 -0.11(-0.96%)
Jul 03, 2019 11.40 11.42 11.37 11.39 1,737 +0.14(+1.23%)
Jul 02, 2019 11.31 11.42 11.25 11.25 44,686 -0.09(-0.76%)
Jul 01, 2019 11.74 11.76 11.06 11.34 197,547 -0.40(-3.43%)
Jun 28, 2019 11.74 11.85 11.74 11.74 40,315 -0.06(-0.49%)
Jun 27, 2019 11.74 11.80 11.73 11.80 16,567 +0.07(+0.59%)
Jun 26, 2019 11.62 11.74 11.61 11.73 29,215 +0.07(+0.64%)
Jun 25, 2019 11.30 12.11 11.28 11.65 83,844 +0.33(+2.90%)
Jun 24, 2019 11.31 11.37 11.29 11.32 38,164 +0.06(+0.56%)
Jun 21, 2019 11.26 11.31 11.22 11.26 66,903 +0.00(+0.00%)
Jun 20, 2019 11.27 11.28 11.23 11.26 32,542 +0.03(+0.26%)
Jun 19, 2019 11.28 11.30 11.23 11.23 4,796 -0.02(-0.15%)
Jun 18, 2019 11.23 11.31 11.22 11.25 43,280 +0.03(+0.29%)
Jun 17, 2019 11.37 11.46 11.22 11.22 22,222 +0.00(+0.01%)
Jun 14, 2019 11.28 11.30 11.20 11.22 17,377 -0.04(-0.40%)
Jun 13, 2019 11.46 11.46 11.17 11.26 35,436 -0.11(-0.93%)
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.