Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rivernorth Marketplace Lending Corp (NY: RSF )

15.24 +0.01 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 9.821 9.913 9.507 9.913 12,201 +0.05(+0.53%)
May 28, 2020 9.926 9.976 9.703 9.861 15,522 +0.03(+0.30%)
May 27, 2020 9.808 9.877 9.703 9.831 26,609 +0.11(+1.18%)
May 26, 2020 9.690 9.723 9.671 9.717 17,351 +0.04(+0.41%)
May 22, 2020 9.677 9.697 9.674 9.677 4,423 +0.07(+0.68%)
May 21, 2020 9.717 9.725 9.612 9.612 44,324 -0.04(-0.41%)
May 20, 2020 9.880 10.02 9.376 9.651 291,602 -0.24(-2.39%)
May 19, 2020 9.880 9.998 9.880 9.887 23,670 -0.08(-0.77%)
May 18, 2020 9.972 10.07 9.867 9.964 4,275 +0.02(+0.18%)
May 15, 2020 9.995 9.995 9.900 9.946 6,863 -0.01(-0.07%)
May 14, 2020 9.933 9.966 9.887 9.953 57,011 +0.07(+0.73%)
May 13, 2020 9.816 9.996 9.816 9.880 16,717 -0.13(-1.30%)
May 12, 2020 9.929 10.02 9.835 10.01 11,989 +0.00(+0.01%)
May 11, 2020 9.865 10.01 9.686 10.01 62,664 +0.24(+2.49%)
May 08, 2020 9.720 9.777 9.718 9.767 3,241 -0.00(-0.05%)
May 07, 2020 9.793 9.793 9.772 9.772 4,304 +0.01(+0.11%)
May 06, 2020 9.774 9.887 9.702 9.760 12,591 -0.02(-0.22%)
May 05, 2020 9.864 9.864 9.718 9.782 5,133 -0.03(-0.29%)
May 04, 2020 9.718 9.943 9.718 9.810 14,860 -0.01(-0.13%)
May 01, 2020 9.783 10.04 9.718 9.822 8,025 -0.12(-1.24%)
Apr 30, 2020 9.686 10.04 9.667 9.945 28,320 +0.20(+2.06%)
Apr 29, 2020 9.864 10.04 9.704 9.744 8,689 -0.05(-0.46%)
Apr 28, 2020 9.764 10.02 9.667 9.790 18,618 +0.12(+1.27%)
Apr 27, 2020 9.667 9.712 9.667 9.667 23,281 -0.10(-1.03%)
Apr 24, 2020 9.718 9.852 9.718 9.767 15,434 +0.03(+0.30%)
Apr 23, 2020 9.686 9.890 9.686 9.738 11,384 -0.02(-0.26%)
Apr 22, 2020 10.01 10.01 9.702 9.763 9,398 -0.06(-0.57%)
Apr 21, 2020 9.686 9.819 9.686 9.819 34,266 +0.05(+0.50%)
Apr 20, 2020 9.718 9.880 9.718 9.770 34,999 -0.08(-0.85%)
Apr 17, 2020 9.731 9.874 9.654 9.855 63,590 -0.02(-0.16%)
Apr 16, 2020 9.731 9.931 9.686 9.870 15,488 -0.02(-0.17%)
Apr 15, 2020 9.965 9.966 9.589 9.887 11,818 +0.04(+0.39%)
Apr 14, 2020 10.09 10.09 9.653 9.848 73,146 +0.02(+0.20%)
Apr 13, 2020 10.92 10.92 9.611 9.829 39,138 -0.83(-7.81%)
Apr 09, 2020 10.62 11.10 10.62 10.66 4,841 +0.01(+0.06%)
Apr 08, 2020 10.33 11.98 10.33 10.65 9,240 +0.37(+3.61%)
Apr 07, 2020 10.10 10.28 10.10 10.28 1,571 +0.10(+1.01%)
Apr 06, 2020 10.15 10.18 10.11 10.18 7,080 +0.08(+0.76%)
Apr 03, 2020 10.14 10.23 10.09 10.10 11,556 +0.09(+0.89%)
Apr 02, 2020 10.14 10.34 9.931 10.01 226,695 +0.01(+0.13%)
Apr 01, 2020 9.970 10.34 9.925 10.00 22,944 -0.35(-3.34%)
Mar 31, 2020 10.20 10.35 9.925 10.35 34,739 +0.15(+1.44%)
Mar 30, 2020 10.21 10.21 9.931 10.20 3,460 -0.13(-1.30%)
Mar 27, 2020 9.963 10.34 9.291 10.33 28,267 -0.01(-0.06%)
Mar 26, 2020 10.28 10.34 10.05 10.34 49,117 +0.17(+1.64%)
Mar 25, 2020 9.624 10.19 9.611 10.17 38,170 +0.47(+4.88%)
Mar 24, 2020 9.445 9.835 9.445 9.701 61,561 +0.32(+3.41%)
Mar 23, 2020 9.765 9.765 9.285 9.381 24,836 -0.38(-3.93%)
Mar 20, 2020 9.925 10.02 9.509 9.765 98,701 +0.51(+5.54%)
Mar 19, 2020 9.285 9.296 8.996 9.253 13,707 +0.10(+1.05%)
Mar 18, 2020 9.944 9.980 9.125 9.157 71,672 -0.99(-9.78%)
Mar 17, 2020 10.08 10.31 10.08 10.15 157,197 +0.02(+0.19%)
Mar 16, 2020 10.25 10.25 9.842 10.13 85,254 -0.36(-3.42%)
Mar 13, 2020 10.51 10.76 10.39 10.49 60,787 +0.11(+1.04%)
Mar 12, 2020 11.08 11.30 10.25 10.38 31,869 -0.78(-6.98%)
Mar 11, 2020 11.31 11.31 11.15 11.16 24,902 -0.15(-1.29%)
Mar 10, 2020 11.36 11.39 11.24 11.31 24,324 +0.00(+0.00%)
Mar 09, 2020 11.38 11.68 11.31 11.31 29,850 -0.13(-1.11%)
Mar 06, 2020 11.59 11.60 11.43 11.43 53,998 -0.13(-1.10%)
Mar 05, 2020 11.65 11.66 11.51 11.56 24,218 -0.04(-0.33%)
Mar 04, 2020 11.65 11.69 11.57 11.60 7,188 +0.04(+0.38%)
Mar 03, 2020 11.59 11.59 11.47 11.55 95,813 +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.