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 (%)
Jun 30, 2020 9.812 9.812 9.730 9.763 26,629 -0.01(-0.07%)
Jun 29, 2020 9.822 9.861 9.769 9.769 5,428 -0.13(-1.30%)
Jun 26, 2020 9.822 9.904 9.704 9.897 12,929 +0.05(+0.50%)
Jun 25, 2020 9.769 9.858 9.769 9.848 9,503 +0.11(+1.08%)
Jun 24, 2020 9.763 9.958 9.684 9.743 12,343 -0.10(-1.04%)
Jun 23, 2020 10.02 10.02 9.763 9.845 9,566 +0.08(+0.77%)
Jun 22, 2020 9.782 10.15 9.769 9.769 10,509 -0.06(-0.60%)
Jun 19, 2020 9.920 9.920 9.763 9.828 9,582 -0.07(-0.66%)
Jun 18, 2020 9.888 9.894 9.710 9.894 5,196 +0.00(+0.00%)
Jun 17, 2020 9.861 9.940 9.845 9.894 8,425 +0.03(+0.33%)
Jun 16, 2020 9.881 9.881 9.769 9.861 13,688 +0.10(+1.01%)
Jun 15, 2020 9.802 9.842 9.763 9.763 16,490 -0.02(-0.17%)
Jun 12, 2020 9.912 9.912 9.685 9.779 10,622 +0.01(+0.10%)
Jun 11, 2020 9.847 9.847 9.626 9.769 96,137 -0.22(-2.24%)
Jun 10, 2020 10.00 10.00 9.776 9.993 10,025 +0.05(+0.49%)
Jun 09, 2020 10.05 10.07 9.737 9.945 32,848 -0.06(-0.65%)
Jun 08, 2020 9.990 10.18 9.906 10.01 352,464 +0.11(+1.07%)
Jun 05, 2020 9.828 10.00 9.828 9.904 22,014 +0.14(+1.48%)
Jun 04, 2020 9.886 10.04 9.760 9.760 28,154 -0.06(-0.63%)
Jun 03, 2020 9.893 9.951 9.795 9.821 27,490 -0.02(-0.20%)
Jun 02, 2020 9.867 9.886 9.610 9.841 40,975 +0.05(+0.53%)
Jun 01, 2020 9.847 9.847 9.743 9.789 71,568 -0.03(-0.33%)
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%)
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.