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

Rivernorth Marketplace Lending Corp (NY: RSF )

15.23 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jul 31, 2020 9.913 9.943 9.913 9.920 2,536 +0.01(+0.08%)
Jul 30, 2020 9.838 9.985 9.838 9.912 4,791 +0.06(+0.61%)
Jul 29, 2020 9.952 10.13 9.824 9.851 21,905 -0.05(-0.54%)
Jul 28, 2020 10.03 10.05 9.905 9.905 4,596 -0.10(-1.04%)
Jul 27, 2020 9.878 10.02 9.878 10.01 790 +0.10(+1.05%)
Jul 24, 2020 10.08 10.08 9.905 9.905 13,877 -0.10(-1.00%)
Jul 23, 2020 10.08 10.08 10.01 10.01 696 -0.10(-0.95%)
Jul 22, 2020 10.03 10.12 10.01 10.10 3,420 +0.11(+1.09%)
Jul 21, 2020 9.972 10.03 9.824 9.992 20,431 +0.09(+0.95%)
Jul 20, 2020 9.878 9.898 9.878 9.898 3,093 +0.01(+0.07%)
Jul 17, 2020 9.818 9.891 9.797 9.891 21,189 +0.03(+0.28%)
Jul 16, 2020 9.885 9.885 9.767 9.864 146,588 +0.03(+0.30%)
Jul 15, 2020 9.821 9.887 9.774 9.834 160,193 +0.05(+0.51%)
Jul 14, 2020 9.821 9.821 9.761 9.784 5,111 -0.04(-0.37%)
Jul 13, 2020 9.808 9.887 9.808 9.821 42,601 +0.01(+0.07%)
Jul 10, 2020 9.914 9.914 9.768 9.814 6,027 -0.03(-0.30%)
Jul 09, 2020 9.920 9.927 9.844 9.844 5,120 +0.04(+0.37%)
Jul 08, 2020 9.808 9.942 9.808 9.808 11,319 +0.00(+0.00%)
Jul 07, 2020 9.933 9.933 9.808 9.808 7,792 -0.10(-0.97%)
Jul 06, 2020 9.940 9.940 9.818 9.904 8,475 +0.02(+0.17%)
Jul 02, 2020 9.993 10.02 9.887 9.887 9,343 -0.06(-0.59%)
Jul 01, 2020 9.847 9.946 9.809 9.946 14,379 +0.09(+0.93%)
Jun 30, 2020 9.904 9.904 9.821 9.854 26,382 -0.01(-0.07%)
Jun 29, 2020 9.914 9.954 9.861 9.861 5,378 -0.13(-1.30%)
Jun 26, 2020 9.914 9.997 9.794 9.990 12,809 +0.05(+0.50%)
Jun 25, 2020 9.861 9.950 9.861 9.940 9,415 +0.11(+1.08%)
Jun 24, 2020 9.854 10.05 9.774 9.834 12,229 -0.10(-1.04%)
Jun 23, 2020 10.11 10.11 9.854 9.937 9,477 +0.08(+0.77%)
Jun 22, 2020 9.874 10.25 9.861 9.861 10,411 -0.06(-0.60%)
Jun 19, 2020 10.01 10.01 9.854 9.920 9,494 -0.07(-0.66%)
Jun 18, 2020 9.980 9.987 9.801 9.987 5,147 +0.00(+0.00%)
Jun 17, 2020 9.954 10.03 9.937 9.987 8,347 +0.03(+0.33%)
Jun 16, 2020 9.973 9.973 9.861 9.954 13,561 +0.10(+1.01%)
Jun 15, 2020 9.894 9.934 9.854 9.854 16,337 -0.02(-0.17%)
Jun 12, 2020 10.01 10.01 9.776 9.870 10,524 +0.01(+0.10%)
Jun 11, 2020 9.939 9.939 9.717 9.861 95,246 -0.23(-2.24%)
Jun 10, 2020 10.10 10.10 9.867 10.09 9,932 +0.05(+0.49%)
Jun 09, 2020 10.14 10.17 9.828 10.04 32,543 -0.07(-0.65%)
Jun 08, 2020 10.08 10.27 9.998 10.10 349,197 +0.11(+1.07%)
Jun 05, 2020 9.920 10.10 9.920 9.997 21,810 +0.15(+1.48%)
Jun 04, 2020 9.979 10.14 9.851 9.851 27,893 -0.06(-0.63%)
Jun 03, 2020 9.985 10.04 9.887 9.913 27,236 -0.02(-0.20%)
Jun 02, 2020 9.959 9.979 9.700 9.933 40,595 +0.05(+0.53%)
Jun 01, 2020 9.939 9.939 9.835 9.880 70,904 -0.03(-0.33%)
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%)
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.