Rivernorth Marketplace Lending Corp (NY: RSF )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 13, 2024	15.34	15.34	15.29	15.29	3,619	-0.01(-0.03%)
Nov 12, 2024	15.40	15.40	15.30	15.30	9,112	-0.11(-0.71%)
Nov 11, 2024	15.45	15.52	15.35	15.41	9,673	-0.06(-0.41%)
Nov 08, 2024	15.40	15.51	15.40	15.47	15,768	+0.09(+0.58%)
Nov 07, 2024	15.32	15.40	15.32	15.38	18,737	-0.03(-0.16%)
Nov 06, 2024	15.46	15.46	15.36	15.41	12,910	+0.05(+0.33%)
Nov 05, 2024	15.31	15.37	15.25	15.36	7,354	+0.07(+0.46%)
Nov 04, 2024	15.32	15.38	15.26	15.29	9,361	-0.02(-0.13%)
Nov 01, 2024	15.35	15.40	15.30	15.31	13,545	+0.01(+0.08%)
Oct 31, 2024	15.30	15.36	15.27	15.30	6,156	+0.03(+0.18%)
Oct 30, 2024	15.26	15.36	15.26	15.27	8,062	-0.01(-0.07%)
Oct 29, 2024	15.42	15.45	15.27	15.28	10,880	-0.12(-0.78%)
Oct 28, 2024	15.45	15.62	15.39	15.40	33,746	-0.03(-0.19%)
Oct 25, 2024	15.43	15.43	15.40	15.43	13,720	+0.06(+0.39%)
Oct 24, 2024	15.39	15.39	15.33	15.37	3,387	+0.06(+0.39%)
Oct 23, 2024	15.43	15.46	15.30	15.31	17,320	-0.10(-0.65%)
Oct 22, 2024	15.50	15.50	15.34	15.41	15,449	-0.04(-0.27%)
Oct 21, 2024	15.48	15.48	15.40	15.45	7,652	-0.03(-0.18%)
Oct 18, 2024	15.37	15.48	15.34	15.48	12,635	+0.14(+0.91%)
Oct 17, 2024	15.43	15.43	15.32	15.34	6,520	-0.03(-0.20%)
Oct 16, 2024	15.38	15.38	15.33	15.37	8,583	+0.02(+0.13%)
Oct 15, 2024	15.40	15.44	15.35	15.35	18,124	-0.01(-0.07%)
Oct 14, 2024	15.31	15.38	15.29	15.36	7,994	-0.01(-0.06%)
Oct 11, 2024	15.39	15.42	15.37	15.37	13,188	-0.05(-0.32%)
Oct 10, 2024	15.36	15.42	15.36	15.42	10,337	+0.04(+0.26%)
Oct 09, 2024	15.31	15.39	15.31	15.38	7,358	+0.02(+0.13%)
Oct 08, 2024	15.34	15.39	15.27	15.36	19,702	+0.08(+0.52%)
Oct 07, 2024	15.33	15.38	15.28	15.28	35,368	-0.12(-0.77%)
Oct 04, 2024	15.36	15.43	15.36	15.40	170,320	+0.04(+0.26%)
Oct 03, 2024	15.38	15.38	15.33	15.36	5,430	+0.05(+0.32%)
Oct 02, 2024	15.24	15.35	15.24	15.31	3,041	-0.01(-0.06%)
Oct 01, 2024	15.35	15.41	15.32	15.32	190,309	+0.07(+0.46%)
Sep 30, 2024	15.46	15.46	15.15	15.25	7,027	+0.10(+0.64%)
Sep 27, 2024	15.09	15.24	15.04	15.15	8,128	+0.04(+0.27%)
Sep 26, 2024	15.19	15.19	15.07	15.11	28,204	+0.04(+0.26%)
Sep 25, 2024	15.10	15.11	15.06	15.07	5,392	+0.01(+0.10%)
Sep 24, 2024	15.09	15.09	15.02	15.06	7,442	+0.04(+0.30%)
Sep 23, 2024	15.01	15.06	15.01	15.01	9,305	-0.04(-0.26%)
Sep 20, 2024	15.05	15.07	15.01	15.05	22,540	+0.01(+0.07%)
Sep 19, 2024	15.22	15.22	14.97	15.04	81,514	-0.13(-0.85%)
Sep 18, 2024	15.13	15.17	15.07	15.17	11,329	+0.06(+0.41%)
Sep 17, 2024	15.10	15.21	15.09	15.11	7,543	+0.03(+0.18%)
Sep 16, 2024	15.18	15.18	15.08	15.08	19,854	-0.03(-0.20%)
Sep 13, 2024	15.16	15.20	15.11	15.11	10,465	+0.00(+0.02%)
Sep 12, 2024	15.02	15.11	14.99	15.11	40,100	+0.06(+0.37%)
Sep 11, 2024	15.06	15.06	15.02	15.05	11,740	+0.01(+0.07%)
Sep 10, 2024	15.05	15.05	15.00	15.04	8,546	-0.01(-0.07%)
Sep 09, 2024	14.96	15.07	14.96	15.05	21,270	+0.09(+0.59%)
Sep 06, 2024	14.99	15.04	14.96	14.96	22,966	-0.03(-0.18%)
Sep 05, 2024	14.95	14.99	14.94	14.99	13,323	+0.08(+0.53%)
Sep 04, 2024	14.95	14.95	14.88	14.91	4,489	+0.02(+0.11%)

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.