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 9.731 9.822 9.419 9.822 12,315 +0.05(+0.53%)
May 28, 2020 9.835 9.884 9.614 9.770 15,666 +0.03(+0.30%)
May 27, 2020 9.718 9.786 9.614 9.741 26,856 +0.11(+1.18%)
May 26, 2020 9.601 9.634 9.582 9.627 17,512 +0.04(+0.41%)
May 22, 2020 9.588 9.608 9.585 9.588 4,464 +0.06(+0.68%)
May 21, 2020 9.627 9.636 9.523 9.523 44,736 -0.04(-0.41%)
May 20, 2020 9.789 9.928 9.289 9.562 294,313 -0.23(-2.39%)
May 19, 2020 9.789 9.906 9.789 9.796 23,890 -0.08(-0.77%)
May 18, 2020 9.880 9.976 9.776 9.872 4,314 +0.02(+0.18%)
May 15, 2020 9.903 9.903 9.809 9.854 6,927 -0.01(-0.07%)
May 14, 2020 9.841 9.874 9.796 9.861 57,541 +0.07(+0.73%)
May 13, 2020 9.725 9.904 9.725 9.789 16,872 -0.13(-1.30%)
May 12, 2020 9.838 9.927 9.745 9.919 12,100 +0.00(+0.01%)
May 11, 2020 9.774 9.920 9.597 9.918 63,246 +0.24(+2.49%)
May 08, 2020 9.630 9.687 9.629 9.677 3,271 -0.00(-0.05%)
May 07, 2020 9.703 9.703 9.682 9.682 4,344 +0.01(+0.11%)
May 06, 2020 9.684 9.796 9.613 9.671 12,708 -0.02(-0.22%)
May 05, 2020 9.773 9.773 9.629 9.691 5,181 -0.03(-0.29%)
May 04, 2020 9.629 9.851 9.629 9.720 14,998 -0.01(-0.13%)
May 01, 2020 9.693 9.944 9.629 9.732 8,100 -0.12(-1.24%)
Apr 30, 2020 9.597 9.950 9.578 9.854 28,583 +0.20(+2.06%)
Apr 29, 2020 9.773 9.948 9.614 9.655 8,770 -0.04(-0.46%)
Apr 28, 2020 9.674 9.924 9.578 9.700 18,791 +0.12(+1.27%)
Apr 27, 2020 9.578 9.623 9.578 9.578 23,497 -0.10(-1.03%)
Apr 24, 2020 9.629 9.761 9.629 9.677 15,577 +0.03(+0.30%)
Apr 23, 2020 9.597 9.799 9.597 9.648 11,490 -0.02(-0.26%)
Apr 22, 2020 9.918 9.918 9.613 9.673 9,485 -0.06(-0.57%)
Apr 21, 2020 9.597 9.728 9.597 9.728 34,584 +0.05(+0.50%)
Apr 20, 2020 9.629 9.789 9.629 9.680 35,324 -0.08(-0.85%)
Apr 17, 2020 9.642 9.783 9.565 9.764 64,181 -0.02(-0.16%)
Apr 16, 2020 9.642 9.840 9.597 9.779 15,632 -0.02(-0.17%)
Apr 15, 2020 9.873 9.874 9.501 9.796 11,928 +0.04(+0.39%)
Apr 14, 2020 9.992 9.992 9.564 9.757 73,826 +0.02(+0.20%)
Apr 13, 2020 10.82 10.82 9.523 9.738 39,502 -0.82(-7.81%)
Apr 09, 2020 10.53 11.00 10.53 10.56 4,886 +0.01(+0.06%)
Apr 08, 2020 10.23 11.87 10.23 10.56 9,326 +0.37(+3.61%)
Apr 07, 2020 10.00 10.19 10.00 10.19 1,585 +0.10(+1.01%)
Apr 06, 2020 10.06 10.09 10.02 10.09 7,146 +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 9.840 9.922 228,802 +0.01(+0.13%)
Apr 01, 2020 9.878 10.25 9.834 9.910 23,158 -0.34(-3.34%)
Mar 31, 2020 10.11 10.25 9.834 10.25 35,061 +0.15(+1.44%)
Mar 30, 2020 10.11 10.11 9.840 10.11 3,492 -0.13(-1.30%)
Mar 27, 2020 9.872 10.25 9.205 10.24 28,530 -0.01(-0.06%)
Mar 26, 2020 10.19 10.25 9.960 10.25 49,574 +0.17(+1.64%)
Mar 25, 2020 9.535 10.09 9.523 10.08 38,524 +0.47(+4.88%)
Mar 24, 2020 9.358 9.745 9.358 9.611 62,133 +0.32(+3.41%)
Mar 23, 2020 9.675 9.675 9.199 9.294 25,067 -0.38(-3.93%)
Mar 20, 2020 9.834 9.929 9.421 9.675 99,618 +0.51(+5.54%)
Mar 19, 2020 9.199 9.210 8.914 9.167 13,834 +0.10(+1.05%)
Mar 18, 2020 9.853 9.888 9.040 9.072 72,338 -0.98(-9.78%)
Mar 17, 2020 9.986 10.21 9.986 10.06 158,658 +0.02(+0.19%)
Mar 16, 2020 10.15 10.15 9.751 10.04 86,047 -0.36(-3.42%)
Mar 13, 2020 10.42 10.66 10.29 10.39 61,352 +0.11(+1.04%)
Mar 12, 2020 10.98 11.20 10.16 10.29 32,166 -0.77(-6.98%)
Mar 11, 2020 11.20 11.20 11.05 11.06 25,133 -0.14(-1.29%)
Mar 10, 2020 11.26 11.29 11.14 11.20 24,550 +0.00(+0.00%)
Mar 09, 2020 11.27 11.57 11.20 11.20 30,127 -0.13(-1.11%)
Mar 06, 2020 11.48 11.49 11.33 11.33 54,499 -0.13(-1.10%)
Mar 05, 2020 11.55 11.56 11.40 11.45 24,443 -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 96,703 +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.