U.S. markets closed

RiverNorth Specialty Finance Corporation (RSF)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
18.69+0.02 (+0.11%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 07, 202118.7018.7018.6718.6918.6929,800
May 06, 202118.7018.7018.5718.6718.6717,600
May 05, 202118.6518.7018.6518.6918.698,800
May 04, 202118.5318.6518.5018.6518.6539,300
May 03, 202118.5218.5518.4018.5418.5427,300
Apr 30, 202118.3018.5218.3018.4618.4614,000
Apr 29, 202118.5218.5218.1418.2618.2624,700
Apr 28, 202118.5018.5218.3718.5218.5211,200
Apr 27, 202118.4718.5018.4518.4818.4818,000
Apr 26, 202118.3018.5018.3018.5018.5040,400
Apr 23, 202118.3018.5018.2618.2718.2753,500
Apr 22, 202118.3018.3118.1818.3018.3030,300
Apr 21, 202118.2518.2518.1718.2518.2521,000
Apr 20, 202118.2518.2518.1318.1718.1712,700
Apr 19, 202118.2218.2818.1518.2018.2019,500
Apr 16, 202118.1618.2018.0718.0718.0716,800
Apr 15, 202118.1518.1518.0518.0518.0528,300
Apr 15, 20210.152 Dividend
Apr 14, 202118.3018.3018.1518.2018.0522,400
Apr 13, 202118.2818.3118.1218.1818.0314,900
Apr 12, 202118.2718.2718.1118.1818.0313,400
Apr 09, 202118.2218.5218.0918.1918.0412,200
Apr 08, 202118.1918.7218.1118.2118.0622,200
Apr 07, 202118.1818.2018.1718.1718.023,000
Apr 06, 202117.9518.1917.9218.1417.9912,400
Apr 05, 202117.9917.9917.9017.9517.8018,800
Apr 01, 202117.8017.9917.8017.9017.757,200
Mar 31, 202117.8117.9417.5817.9017.7523,700
Mar 30, 202117.6417.9317.6417.9017.7518,100
Mar 29, 202117.8417.9417.8017.8017.658,700
Mar 26, 202117.7317.9317.7317.8417.7026,000
Mar 25, 202117.7318.0017.6617.7717.6213,000
Mar 24, 202117.6717.7817.6517.7017.557,800
Mar 23, 202117.7817.8017.6017.6217.4712,600
Mar 22, 202117.6017.7517.6017.7517.6014,400
Mar 19, 202117.5917.6017.5217.6017.4511,800
Mar 18, 202117.6317.7017.4717.6817.537,400
Mar 17, 202117.7617.7917.5617.6517.507,800
Mar 16, 202117.7217.7917.6017.7817.6314,200
Mar 16, 20210.152 Dividend
Mar 15, 202117.7117.9017.5617.8217.5222,100
Mar 12, 202117.7517.7917.6517.7917.4919,700
Mar 11, 202117.7517.7517.7017.7517.4516,500
Mar 10, 202117.6717.7317.5017.7317.4311,900
Mar 09, 202117.6617.6917.5617.6117.318,400
Mar 08, 202117.6617.7417.4317.5017.2124,100
Mar 05, 202117.7017.7517.6317.6717.3722,400
Mar 04, 202117.6917.7517.5217.5717.2716,000
Mar 03, 202117.7017.7417.6517.6717.3724,500
Mar 02, 202117.5517.7017.5517.7017.4016,400
Mar 01, 202117.4417.6517.4417.5617.2611,000
Feb 26, 202117.3317.6017.3317.4017.1110,300
Feb 25, 202117.3517.6017.3017.3417.0515,200
Feb 24, 202117.4017.5217.2717.4017.1120,300
Feb 23, 202117.4017.6017.1117.4117.1236,500
Feb 22, 202117.5318.0017.3617.6017.3048,400
Feb 19, 202117.2217.3517.2217.2816.9911,200
Feb 18, 202117.2117.3017.2117.2416.958,100
Feb 17, 202117.3417.3417.2817.3017.0114,300
Feb 16, 202117.4217.4217.2417.2416.9514,200
Feb 12, 202117.4217.4217.2517.3017.018,300
Feb 11, 202117.2517.3017.0817.2516.9612,800
Feb 10, 202117.2017.2017.0417.1916.908,400
Feb 10, 20210.152 Dividend
Feb 09, 202117.2717.3217.1917.3016.8624,200
Feb 08, 202117.2717.3417.1017.2016.7626,500
Feb 05, 202117.0017.1616.9717.0516.6222,000
Feb 04, 202117.0417.1716.9717.0016.579,000
Feb 03, 202117.0017.0516.9516.9816.5413,300
Feb 02, 202117.0217.1916.9416.9816.556,100
Feb 01, 202117.0317.2216.8117.0216.5910,700
Jan 29, 202116.9517.0016.9516.9616.535,400
Jan 28, 202116.8517.0016.8516.9616.539,700
Jan 27, 202117.0017.0016.9016.9916.568,400
Jan 26, 202117.0017.0116.9416.9416.5111,000
Jan 25, 202117.0017.0916.8116.9316.507,600
Jan 22, 202117.0617.0616.9016.9516.527,600
Jan 21, 202116.9617.0616.7917.0616.623,900
Jan 20, 202116.8917.0016.8917.0016.5710,400
Jan 19, 202116.8317.1216.7316.7316.3016,500
Jan 15, 202116.9317.1316.9216.9916.565,200
Jan 14, 202117.2017.2016.6316.8416.414,500
Jan 14, 20210.152 Dividend
Jan 13, 202116.9517.1916.9517.1116.533,900
Jan 12, 202116.9916.9916.6616.8816.3010,900
Jan 11, 202117.0617.0616.3916.9316.3515,400
Jan 08, 202117.2417.2416.8616.9416.366,500
Jan 07, 202117.1717.1716.6316.9016.323,800
Jan 06, 202116.5617.4516.5616.8216.254,200
Jan 05, 202116.5116.5116.4216.4215.86800
Jan 04, 202116.6516.6516.2016.3915.834,000
Dec 31, 202016.5916.5916.4116.5916.022,100
Dec 30, 202016.0516.6016.0516.6016.032,000
Dec 29, 202015.9516.2215.9516.1915.645,400
Dec 28, 202015.9016.0415.9015.9515.413,500
Dec 24, 202016.0416.0416.0216.0215.48300
Dec 23, 202015.9515.9915.9515.9515.40900
Dec 22, 202015.8215.8215.8015.8115.2785,300
Dec 21, 202016.0516.0515.8015.8115.275,800
Dec 18, 202016.0016.0015.8315.8315.292,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...