U.S. markets close in 5 hours 18 minutes

RiverNorth Specialty Finance Corporation (RSF)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
19.07+0.06 (+0.32%)
As of 10:12AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 202119.0319.0719.0119.0719.072,038
Jun 18, 202118.9619.0318.9019.0119.0114,800
Jun 17, 202119.0419.0418.9218.9718.9722,400
Jun 16, 202119.0219.0518.9919.0019.0029,200
Jun 15, 202119.0319.0318.9819.0219.0222,200
Jun 15, 20210.152 Dividend
Jun 14, 202119.2819.2819.1719.1719.0233,000
Jun 11, 202119.1719.1819.1419.1819.0322,900
Jun 10, 202119.1719.2219.1319.1719.017,900
Jun 09, 202119.0519.3019.0219.1919.0430,600
Jun 08, 202119.0919.0919.0119.0418.8920,000
Jun 07, 202119.0319.1719.0119.0518.9030,200
Jun 04, 202119.0419.0519.0019.0518.9031,200
Jun 03, 202119.0519.0518.9819.0518.8924,700
Jun 02, 202119.0219.7019.0219.0418.8953,900
Jun 01, 202118.8719.0618.8719.0318.8835,800
May 28, 202118.9018.9218.8818.8818.7325,500
May 27, 202118.9118.9518.8818.9018.7545,600
May 26, 202118.9018.9718.8618.9018.7596,600
May 25, 202118.8418.9018.8418.9018.756,800
May 24, 202118.7619.0218.7018.8518.7035,700
May 21, 202118.7218.7918.5118.7018.556,500
May 20, 202118.5418.6918.4218.6718.527,000
May 19, 202118.4518.6018.4518.5118.365,400
May 18, 202118.5018.5218.4618.5018.3530,500
May 17, 202118.3218.5218.2418.5018.3517,300
May 14, 202118.4718.6018.3218.4218.2716,200
May 13, 202118.4018.7018.2418.3018.1514,400
May 13, 20210.152 Dividend
May 12, 202118.7018.7018.4018.5518.2515,100
May 11, 202118.6818.7018.6618.6818.3819,900
May 10, 202118.7018.7018.6818.6818.3821,300
May 07, 202118.7018.7018.6718.6918.3929,800
May 06, 202118.7018.7018.5718.6718.3817,600
May 05, 202118.6518.7018.6518.6918.398,800
May 04, 202118.5318.6518.5018.6518.3539,300
May 03, 202118.5218.5518.4018.5418.2427,300
Apr 30, 202118.3018.5218.3018.4618.1615,700
Apr 29, 202118.5218.5218.1418.2617.9724,700
Apr 28, 202118.5018.5218.3718.5218.2211,200
Apr 27, 202118.4718.5018.4518.4818.1818,000
Apr 26, 202118.3018.5018.3018.5018.2040,400
Apr 23, 202118.3018.5018.2618.2717.9853,500
Apr 22, 202118.3018.3118.1818.3018.0130,300
Apr 21, 202118.2518.2518.1718.2517.9621,000
Apr 20, 202118.2518.2518.1318.1717.8812,700
Apr 19, 202118.2218.2818.1518.2017.9119,500
Apr 16, 202118.1618.2018.0718.0717.7816,800
Apr 15, 202118.1518.1518.0518.0517.7628,300
Apr 15, 20210.152 Dividend
Apr 14, 202118.3018.3018.1518.2017.7622,400
Apr 13, 202118.2818.3118.1218.1817.7414,900
Apr 12, 202118.2718.2718.1118.1817.7413,400
Apr 09, 202118.2218.5218.0918.1917.7512,200
Apr 08, 202118.1918.7218.1118.2117.7722,200
Apr 07, 202118.1818.2018.1718.1717.733,000
Apr 06, 202117.9518.1917.9218.1417.7012,400
Apr 05, 202117.9917.9917.9017.9517.5118,800
Apr 01, 202117.8017.9917.8017.9017.477,200
Mar 31, 202117.8117.9417.5817.9017.4723,700
Mar 30, 202117.6417.9317.6417.9017.4718,100
Mar 29, 202117.8417.9417.8017.8017.378,700
Mar 26, 202117.7317.9317.7317.8417.4126,000
Mar 25, 202117.7318.0017.6617.7717.3413,000
Mar 24, 202117.6717.7817.6517.7017.277,800
Mar 23, 202117.7817.8017.6017.6217.1912,600
Mar 22, 202117.6017.7517.6017.7517.3214,400
Mar 19, 202117.5917.6017.5217.6017.1711,800
Mar 18, 202117.6317.7017.4717.6817.257,400
Mar 17, 202117.7617.7917.5617.6517.227,800
Mar 16, 202117.7217.7917.6017.7817.3514,200
Mar 16, 20210.152 Dividend
Mar 15, 202117.7117.9017.5617.8217.2422,100
Mar 12, 202117.7517.7917.6517.7917.2119,700
Mar 11, 202117.7517.7517.7017.7517.1716,500
Mar 10, 202117.6717.7317.5017.7317.1511,900
Mar 09, 202117.6617.6917.5617.6117.048,400
Mar 08, 202117.6617.7417.4317.5016.9324,100
Mar 05, 202117.7017.7517.6317.6717.0922,400
Mar 04, 202117.6917.7517.5217.5717.0016,000
Mar 03, 202117.7017.7417.6517.6717.0924,500
Mar 02, 202117.5517.7017.5517.7017.1216,400
Mar 01, 202117.4417.6517.4417.5616.9911,000
Feb 26, 202117.3317.6017.3317.4016.8310,300
Feb 25, 202117.3517.6017.3017.3416.7815,200
Feb 24, 202117.4017.5217.2717.4016.8320,300
Feb 23, 202117.4017.6017.1117.4116.8436,500
Feb 22, 202117.5318.0017.3617.6017.0348,400
Feb 19, 202117.2217.3517.2217.2816.7211,200
Feb 18, 202117.2117.3017.2117.2416.688,100
Feb 17, 202117.3417.3417.2817.3016.7414,300
Feb 16, 202117.4217.4217.2417.2416.6814,200
Feb 12, 202117.4217.4217.2517.3016.748,300
Feb 11, 202117.2517.3017.0817.2516.6812,800
Feb 10, 202117.2017.2017.0417.1916.638,400
Feb 10, 20210.152 Dividend
Feb 09, 202117.2717.3217.1917.3016.5924,200
Feb 08, 202117.2717.3417.1017.2016.4926,500
Feb 05, 202117.0017.1616.9717.0516.3522,000
Feb 04, 202117.0417.1716.9717.0016.309,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...