RiverNorth Specialty Finance Corporationのデータ

RiverNorth Specialty Finance Corporationの基本情報

名前 RiverNorth Specialty Finance Corporation
ティッカー RSF
nan
上場年 2019.0
セクター nan

RiverNorth Specialty Finance Corporationの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 17.42 17.24 17.42 17.24 9600.0 17.24
2021-02-12 17.42 17.25 17.42 17.3 8300.0 17.3
2021-02-11 17.3 17.08 17.25 17.25 12800.0 17.25
2021-02-10 17.2 17.04 17.2 17.19 8400.0 17.19
2021-02-09 17.32 17.19 17.27 17.3 24200.0 17.15
2021-02-08 17.34 17.1 17.27 17.2 26500.0 17.05
2021-02-05 17.16 16.97 17.0 17.05 22000.0 16.9
2021-02-04 17.17 16.97 17.04 17.0 9000.0 16.85
2021-02-03 17.05 16.95 17.0 16.98 13300.0 16.83
2021-02-02 17.19 16.94 17.02 16.98 6100.0 16.83
2021-02-01 17.22 16.81 17.03 17.02 10700.0 16.87
2021-01-29 17.0 16.95 16.95 16.96 5400.0 16.81
2021-01-28 17.0 16.85 16.85 16.96 9700.0 16.81
2021-01-27 17.0 16.9 17.0 16.99 8400.0 16.84
2021-01-26 17.01 16.94 17.0 16.94 11000.0 16.79
2021-01-25 17.09 16.81 17.0 16.93 7600.0 16.78
2021-01-22 17.06 16.9 17.06 16.95 7600.0 16.81
2021-01-21 17.06 16.79 16.96 17.06 3900.0 16.91
2021-01-20 17.0 16.89 16.89 17.0 10400.0 16.85
2021-01-19 17.12 16.73 16.83 16.73 16500.0 16.58
2021-01-15 17.13 16.92 16.93 16.99 5200.0 16.84
2021-01-14 17.2 16.63 17.2 16.84 4500.0 16.69
2021-01-13 17.19 16.95 16.95 17.11 3900.0 16.81
2021-01-12 16.99 16.66 16.99 16.88 10900.0 16.58
2021-01-11 17.06 16.39 17.06 16.93 15400.0 16.63
2021-01-08 17.24 16.86 17.24 16.94 6500.0 16.64
2021-01-07 17.17 16.63 17.17 16.9 3800.0 16.6
2021-01-06 17.45 16.56 16.56 16.82 4200.0 16.52
2021-01-05 16.51 16.42 16.51 16.42 800.0 16.13
2021-01-04 16.65 16.2 16.65 16.39 4000.0 16.1
2020-12-31 16.59 16.41 16.59 16.59 2100.0 16.3
2020-12-30 16.6 16.05 16.05 16.6 2000.0 16.31
2020-12-29 16.22 15.95 15.95 16.19 5400.0 15.91
2020-12-28 16.04 15.9 15.9 15.95 3500.0 15.67
2020-12-24 16.04 16.02 16.04 16.02 300.0 15.74
2020-12-23 15.99 15.95 15.95 15.95 900.0 15.67
2020-12-22 15.82 15.8 15.82 15.81 85300.0 15.53
2020-12-21 16.05 15.8 16.05 15.81 5800.0 15.53
2020-12-18 16.0 15.83 16.0 15.83 2400.0 15.55
2020-12-17 16.09 15.9 15.9 16.0 5600.0 15.72
2020-12-16 15.93 15.73 15.73 15.85 4000.0 15.57
2020-12-15 16.0 15.84 16.0 15.95 39300.0 15.53
2020-12-14 16.37 16.01 16.14 16.01 17100.0 15.59
2020-12-11 16.38 16.07 16.38 16.12 10500.0 15.7
2020-12-10 16.7 16.22 16.22 16.58 2600.0 16.14
2020-12-09 16.7 15.58 16.7 16.55 9100.0 16.11
2020-12-08 16.78 16.67 16.76 16.67 4900.0 16.23
2020-12-07 16.78 16.74 16.74 16.78 6400.0 16.33
2020-12-04 16.69 16.45 16.45 16.61 12600.0 16.17
2020-12-03 16.56 16.09 16.09 16.44 11200.0 16.01
2020-12-02 16.28 15.75 15.88 16.1 8100.0 15.67
2020-12-01 15.92 15.59 15.63 15.82 8100.0 15.4
2020-11-30 15.75 15.4 15.57 15.7 8700.0 15.28
2020-11-27 15.49 15.49 15.49 15.49 600.0 15.08
2020-11-25 15.57 15.34 15.34 15.57 4600.0 15.16
2020-11-24 15.33 15.08 15.15 15.33 14200.0 14.92
2020-11-23 15.24 15.07 15.23 15.24 4700.0 14.84
2020-11-20 15.3 15.11 15.11 15.19 10200.0 14.78
2020-11-19 15.21 14.95 14.95 15.15 21200.0 14.75
2020-11-18 14.98 14.88 14.89 14.96 11500.0 14.56
2020-11-17 14.9 14.82 14.9 14.85 27000.0 14.46
2020-11-16 14.94 14.8 14.91 14.82 15600.0 14.43
2020-11-13 14.9 14.7 14.82 14.88 17200.0 14.49
2020-11-12 14.84 14.62 14.64 14.81 16800.0 14.42
2020-11-11 15.01 14.78 14.86 14.95 12100.0 14.41
2020-11-10 14.98 14.79 14.98 14.85 13300.0 14.31
2020-11-09 15.09 14.78 14.78 14.98 20100.0 14.44
2020-11-06 14.85 14.7 14.79 14.85 16700.0 14.31
2020-11-05 14.85 14.65 14.8 14.7 13700.0 14.17
2020-11-04 14.84 14.5 14.84 14.69 10400.0 14.16
2020-11-03 14.8 14.75 14.78 14.79 3000.0 14.26
2020-11-02 14.96 14.61 14.91 14.75 11700.0 14.22
2020-10-30 14.87 14.82 14.87 14.85 2800.0 14.32
2020-10-29 14.88 14.8 14.88 14.85 26200.0 14.32
2020-10-28 14.98 14.9 14.98 14.9 10600.0 14.36
2020-10-27 14.94 14.9 14.94 14.9 5300.0 14.36
2020-10-26 14.99 14.88 14.98 14.99 3200.0 14.45
2020-10-23 15.02 14.93 15.0 14.97 1400.0 14.43
2020-10-22 14.89 14.85 14.89 14.89 2000.0 14.35
2020-10-21 14.94 14.86 14.94 14.86 2300.0 14.32
2020-10-20 14.94 14.82 14.9 14.94 24600.0 14.4
2020-10-19 14.97 14.85 14.97 14.85 7500.0 14.32
2020-10-16 14.94 14.76 14.76 14.94 3600.0 14.41
2020-10-15 15.1 14.71 14.71 14.74 5300.0 14.21
2020-10-14 15.19 14.93 15.05 15.06 3500.0 14.37
2020-10-13 15.16 15.1 15.16 15.1 7100.0 14.42
2020-10-12 15.24 15.14 15.24 15.18 8600.0 14.49
2020-10-09 15.2 14.93 14.93 15.15 12600.0 14.46
2020-10-08 15.1 15.08 15.09 15.1 3100.0 14.41
2020-10-07 15.15 14.75 14.88 15.15 4900.0 14.46
2020-10-06 15.0 14.79 14.97 14.92 10100.0 14.24
2020-10-05 14.9 14.8 14.8 14.9 1900.0 14.23
2020-10-02 14.78 14.51 14.71 14.78 5300.0 14.11
2020-10-01 14.92 14.5 14.92 14.82 7500.0 14.15
2020-09-30 14.98 14.77 14.77 14.83 9700.0 14.16
2020-09-29 14.8 14.37 14.8 14.79 56100.0 14.12
2020-09-28 14.99 14.57 14.99 14.88 3600.0 14.2
2020-09-25 14.88 14.81 14.81 14.88 1500.0 14.21
2020-09-24 14.99 14.75 14.86 14.94 10600.0 14.26
2020-09-23 15.0 14.88 14.88 15.0 4800.0 14.32
2020-09-22 14.97 14.89 14.97 14.89 1400.0 14.22
2020-09-21 15.2 14.86 15.12 14.97 6700.0 14.29
2020-09-18 15.15 15.06 15.15 15.12 3400.0 14.43
2020-09-17 15.21 15.06 15.21 15.06 2200.0 14.38
2020-09-16 15.21 15.01 15.19 15.13 12900.0 14.44
2020-09-15 15.07 15.03 15.04 15.07 6100.0 14.39
2020-09-14 15.15 14.98 15.0 15.14 20700.0 14.32
2020-09-11 14.98 14.81 14.96 14.98 6500.0 14.16
2020-09-10 15.0 14.9 14.98 14.95 1600.0 14.13
2020-09-09 14.98 14.69 14.93 14.98 7700.0 14.16
2020-09-08 14.94 14.77 14.83 14.85 23600.0 14.04
2020-09-04 14.95 14.8 14.95 14.86 2500.0 14.05
2020-09-03 14.95 14.85 14.9 14.87 6800.0 14.06
2020-09-02 15.0 14.91 14.95 14.91 5900.0 14.1
2020-09-01 14.92 14.78 14.89 14.85 5800.0 14.04
2020-08-31 14.86 14.75 14.75 14.83 4600.0 14.02
2020-08-28 14.89 14.57 14.89 14.73 17700.0 13.93
2020-08-27 15.0 14.9 14.94 14.95 4500.0 14.14
2020-08-26 15.0 14.9 15.0 14.94 3700.0 14.13
2020-08-25 14.95 14.82 14.9 14.95 5800.0 14.14
2020-08-24 14.9 14.65 14.88 14.9 4500.0 14.09
2020-08-21 14.97 14.78 14.78 14.78 3500.0 13.98
2020-08-20 14.8 14.74 14.74 14.78 1900.0 13.98
2020-08-19 14.85 14.7 14.7 14.76 6400.0 13.96
2020-08-18 14.77 14.66 14.73 14.74 10800.0 13.94
2020-08-17 14.81 14.75 14.81 14.78 9000.0 13.98
2020-08-14 14.72 14.48 14.5 14.71 6300.0 13.91
2020-08-13 14.85 14.4 14.81 14.4 8200.0 13.62
2020-08-12 14.86 14.85 14.85 14.85 500.0 13.9
2020-08-11 14.94 14.7 14.73 14.8 5200.0 13.86
2020-08-10 14.99 14.85 14.95 14.9 19200.0 13.95
2020-08-07 14.95 14.6 14.67 14.85 38100.0 13.9
2020-08-06 14.9 14.76 14.76 14.9 17000.0 13.95
2020-08-05 14.89 14.65 14.65 14.89 1300.0 13.94
2020-08-04 14.95 14.77 14.87 14.93 3100.0 13.98
2020-08-03 14.92 14.6 14.91 14.75 19200.0 13.81
2020-07-31 14.84 14.79 14.79 14.8 1800.0 13.86
2020-07-30 14.9 14.68 14.68 14.79 3200.0 13.85
2020-07-29 15.12 14.66 14.85 14.7 14700.0 13.76
2020-07-28 15.0 14.78 14.96 14.78 3100.0 13.84
2020-07-27 14.95 14.74 14.74 14.94 500.0 13.98
2020-07-24 15.04 14.78 15.04 14.78 9300.0 13.84
2020-07-23 15.04 14.93 15.04 14.93 500.0 13.98
2020-07-22 15.1 14.94 14.96 15.07 2300.0 14.11
2020-07-21 14.96 14.66 14.88 14.91 13700.0 13.96
2020-07-20 14.77 14.74 14.74 14.77 2100.0 13.83
2020-07-17 14.76 14.62 14.65 14.76 14300.0 13.82
2020-07-16 14.75 14.57 14.75 14.72 98200.0 13.78
2020-07-15 14.9 14.73 14.8 14.82 106300.0 13.74
2020-07-14 14.8 14.71 14.8 14.74 3400.0 13.67
2020-07-13 14.9 14.78 14.78 14.8 28300.0 13.72
2020-07-10 14.94 14.72 14.94 14.79 4100.0 13.71
2020-07-09 14.96 14.84 14.95 14.84 3400.0 13.75
2020-07-08 14.98 14.78 14.78 14.78 7500.0 13.7
2020-07-07 14.97 14.78 14.97 14.78 5200.0 13.7
2020-07-06 14.98 14.8 14.98 14.93 5600.0 13.84
2020-07-02 15.1 14.9 15.06 14.9 6300.0 13.82
2020-07-01 14.99 14.78 14.84 14.99 9500.0 13.9
2020-06-30 14.93 14.8 14.93 14.85 17500.0 13.77
2020-06-29 15.0 14.86 14.94 14.86 3600.0 13.78
2020-06-26 15.06 14.76 14.94 15.06 8600.0 13.96
2020-06-25 14.99 14.86 14.86 14.98 6200.0 13.89
2020-06-24 15.15 14.73 14.85 14.82 8100.0 13.74
2020-06-23 15.23 14.85 15.23 14.98 6300.0 13.88
2020-06-22 15.44 14.86 14.88 14.86 6900.0 13.78
2020-06-19 15.09 14.85 15.09 14.95 6300.0 13.86
2020-06-18 15.05 14.77 15.04 15.05 3400.0 13.95
2020-06-17 15.12 14.98 15.0 15.05 5500.0 13.95
2020-06-16 15.03 14.86 15.03 15.0 9000.0 13.91
2020-06-15 14.97 14.85 14.91 14.85 10800.0 13.77
2020-06-12 15.26 14.91 15.26 15.06 5000.0 13.79
2020-06-11 15.16 14.82 15.16 15.04 62400.0 13.78
2020-06-10 15.4 15.05 15.4 15.39 6500.0 14.09
2020-06-09 15.51 14.99 15.47 15.31 21300.0 14.03
2020-06-08 15.67 15.25 15.38 15.41 228900.0 14.12
2020-06-05 15.4 15.13 15.13 15.25 14400.0 13.97
2020-06-04 15.46 15.02 15.22 15.02 18300.0 13.76
2020-06-03 15.32 15.08 15.23 15.12 17900.0 13.85
2020-06-02 15.22 14.8 15.19 15.15 26600.0 13.88
2020-06-01 15.16 15.0 15.16 15.07 46500.0 13.81
2020-05-29 15.12 14.5 14.98 15.12 8100.0 13.85
2020-05-28 15.22 14.8 15.14 15.04 10200.0 13.78
2020-05-27 15.06 14.8 14.96 14.99 17400.0 13.74
2020-05-26 14.83 14.75 14.78 14.82 11400.0 13.58
2020-05-22 14.79 14.76 14.76 14.76 3000.0 13.52
2020-05-21 14.83 14.66 14.82 14.66 29100.0 13.43
2020-05-20 15.28 14.3 15.07 14.72 191200.0 13.49
2020-05-19 15.25 15.07 15.07 15.08 15500.0 13.81
2020-05-18 15.36 15.05 15.21 15.2 2800.0 13.92
2020-05-15 15.24 15.1 15.24 15.17 4500.0 13.9
2020-05-14 15.2 15.08 15.15 15.18 37400.0 13.91
2020-05-13 15.43 15.15 15.15 15.25 10800.0 13.81
2020-05-12 15.47 15.18 15.32 15.45 7800.0 13.99
2020-05-11 15.45 14.95 15.23 15.45 40600.0 13.99
2020-05-08 15.09 15.0 15.0 15.07 2100.0 13.65
2020-05-07 15.11 15.08 15.11 15.08 2800.0 13.65
2020-05-06 15.26 14.98 15.09 15.06 8200.0 13.64
2020-05-05 15.23 15.0 15.23 15.1 3300.0 13.67
2020-05-04 15.35 15.0 15.0 15.14 9600.0 13.71
2020-05-01 15.49 15.0 15.1 15.16 5200.0 13.72
2020-04-30 15.5 14.92 14.95 15.35 19300.0 13.9
2020-04-29 15.5 14.98 15.23 15.04 6600.0 13.62
2020-04-28 15.46 14.92 15.07 15.11 12100.0 13.68
2020-04-27 14.99 14.92 14.92 14.92 15100.0 13.51
2020-04-24 15.21 15.0 15.0 15.07 10000.0 13.65
2020-04-23 15.27 14.95 14.95 15.03 7400.0 13.61
2020-04-22 15.45 14.98 15.45 15.07 6100.0 13.64
2020-04-21 15.15 14.95 15.06 15.15 22200.0 13.72
2020-04-20 15.25 15.0 15.0 15.08 22700.0 13.65
2020-04-17 15.24 14.9 15.02 15.21 41300.0 13.77
2020-04-16 15.33 14.95 15.02 15.23 10000.0 13.79
2020-04-15 15.38 14.8 15.38 15.26 7700.0 13.81
2020-04-14 15.75 15.07 15.75 15.38 46800.0 13.76
2020-04-13 17.05 15.01 17.05 15.35 25100.0 13.73
2020-04-09 17.34 16.59 16.59 16.65 3200.0 14.9
2020-04-08 18.71 16.13 16.13 16.64 5900.0 14.89
2020-04-07 16.06 15.77 15.77 16.06 1000.0 14.37
2020-04-06 15.9 15.8 15.85 15.9 4500.0 14.23
2020-04-03 15.98 15.77 15.84 15.78 7400.0 14.12
2020-04-02 16.15 15.51 15.84 15.64 145200.0 13.99
2020-04-01 16.15 15.5 15.57 15.62 14700.0 13.98
2020-03-31 16.16 15.5 15.93 16.16 22200.0 14.46
2020-03-30 15.94 15.51 15.94 15.93 2200.0 14.25
2020-03-27 16.15 14.51 15.56 16.14 18200.0 14.44
2020-03-26 16.15 15.7 16.06 16.15 31500.0 14.45
2020-03-25 15.91 15.01 15.03 15.89 25200.0 14.22
2020-03-24 15.36 14.75 14.75 15.15 40200.0 13.55
2020-03-23 15.25 14.5 15.25 14.65 15900.0 13.11
2020-03-20 15.65 14.85 15.5 15.25 63300.0 13.64
2020-03-19 14.52 14.05 14.5 14.45 9700.0 12.93
2020-03-18 15.59 14.25 15.53 14.3 46800.0 12.79
2020-03-17 16.1 15.74 15.74 15.85 100700.0 14.18
2020-03-16 16.0 15.37 16.0 15.82 55600.0 14.15
2020-03-13 16.99 16.4 16.6 16.56 38500.0 14.66
2020-03-12 17.84 16.19 17.5 16.39 20200.0 14.5
2020-03-11 17.85 17.61 17.85 17.62 15800.0 15.59
2020-03-10 17.99 17.75 17.94 17.85 15400.0 15.8
2020-03-09 18.44 17.85 17.96 17.85 18900.0 15.8
2020-03-06 18.32 18.05 18.3 18.05 34300.0 15.97
2020-03-05 18.42 18.17 18.4 18.25 15300.0 16.15
2020-03-04 18.45 18.27 18.4 18.31 4600.0 16.2
2020-03-03 18.3 18.11 18.3 18.24 60700.0 16.14
2020-03-02 18.18 18.1 18.1 18.1 24400.0 16.02
2020-02-28 18.28 18.08 18.08 18.1 17000.0 16.02
2020-02-27 18.15 18.08 18.08 18.09 6800.0 16.01
2020-02-26 18.13 18.05 18.1 18.1 45600.0 16.02
2020-02-25 18.3 18.07 18.2 18.08 72800.0 16.0
2020-02-24 18.35 18.15 18.3 18.23 53700.0 16.13
2020-02-21 18.26 18.19 18.19 18.25 9700.0 16.15
2020-02-20 18.25 18.18 18.25 18.24 44200.0 16.14
2020-02-19 18.26 18.18 18.26 18.22 19000.0 16.12
2020-02-18 18.32 18.18 18.18 18.21 15900.0 16.12