LSE - Delayed Quote USD

Riverstone Credit Opportunities Income (RCOI.L)

Compare
0.7600 -0.0025 (-0.33%)
At close: December 31 at 10:54:47 AM GMT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 31, 2024 0.7500 0.7514 0.7500 0.7600 0.7600 5,624
Dec 30, 2024 0.7500 0.7500 0.7500 0.7625 0.7625 6,150
Dec 27, 2024 0.7625 0.7625 0.7625 0.7625 0.7625 -
Dec 24, 2024 0.7517 0.7517 0.7517 0.7625 0.7625 532
Dec 23, 2024 0.7732 0.7732 0.7732 0.7675 0.7675 2,000
Dec 20, 2024 0.7625 0.7625 0.7625 0.7625 0.7625 -
Dec 19, 2024 0.7675 0.7675 0.7675 0.7675 0.7675 -
Dec 18, 2024 0.7732 0.7732 0.7530 0.7625 0.7625 4,250
Dec 17, 2024 0.7650 0.7650 0.7650 0.7700 0.7700 204,297
Dec 16, 2024 0.7625 0.7625 0.7625 0.7625 0.7625 -
Dec 13, 2024 0.7500 0.7500 0.7500 0.7625 0.7625 1,063
Dec 12, 2024 0.7700 0.7700 0.7550 0.7625 0.7625 17,525
Dec 11, 2024 0.7700 0.7700 0.7700 0.7700 0.7700 -
Dec 10, 2024 0.7675 0.7675 0.7675 0.7675 0.7675 -
Dec 9, 2024 0.7625 0.7625 0.7625 0.7625 0.7625 -
Dec 6, 2024 0.7510 0.7510 0.7510 0.7650 0.7650 11,605
Dec 5, 2024 0.7650 0.7650 0.7650 0.7650 0.7650 -
Dec 4, 2024 0.7650 0.7650 0.7650 0.7650 0.7650 -
Dec 3, 2024 0.7556 0.7665 0.7556 0.7725 0.7725 36,913
Dec 2, 2024 0.7539 0.7539 0.7539 0.7650 0.7650 3,093
Nov 29, 2024 0.7675 0.7675 0.7675 0.7675 0.7675 -
Nov 28, 2024 0.7700 0.7700 0.7580 0.7675 0.7675 22,900
Nov 27, 2024 0.7580 0.7580 0.7580 0.7675 0.7675 7,506
Nov 26, 2024 0.7550 0.7550 0.7550 0.7675 0.7675 8,246
Nov 25, 2024 0.7600 0.7600 0.7550 0.7625 0.7625 10,958
Nov 22, 2024 0.7650 0.7770 0.7600 0.7675 0.7675 46,316
Nov 21, 2024 0.0130 Dividend
Nov 21, 2024 0.7725 0.7725 0.7725 0.7725 0.7725 -
Nov 20, 2024 0.7725 0.7725 0.7725 0.7725 0.7595 -
Nov 19, 2024 0.7670 0.7670 0.7670 0.7725 0.7595 553
Nov 18, 2024 0.7700 0.7900 0.7700 0.7725 0.7595 9,806
Nov 15, 2024 0.7700 0.7700 0.7700 0.7700 0.7570 76,089
Nov 14, 2024 0.7600 0.7600 0.7600 0.7700 0.7570 1,163
Nov 13, 2024 0.7652 0.7652 0.7652 0.7700 0.7570 15,549
Nov 12, 2024 0.7700 0.7700 0.7700 0.7700 0.7570 16,629
Nov 11, 2024 0.7700 0.7800 0.7700 0.7700 0.7570 63,691
Nov 8, 2024 0.7750 0.7750 0.7750 0.7750 0.7620 -
Nov 7, 2024 0.7750 0.7750 0.7750 0.7750 0.7620 -
Nov 6, 2024 0.7750 0.7750 0.7750 0.7750 0.7620 -
Nov 5, 2024 0.7700 0.7722 0.7700 0.7750 0.7620 22,771
Nov 4, 2024 0.7750 0.7750 0.7750 0.7750 0.7620 -
Nov 1, 2024 0.7750 0.7750 0.7750 0.7775 0.7644 184,832
Oct 31, 2024 0.7700 0.7700 0.7655 0.7700 0.7570 16,000
Oct 30, 2024 0.7950 0.7950 0.7400 0.7725 0.7595 154,697
Oct 29, 2024 0.7975 0.7975 0.7975 0.7975 0.7841 -
Oct 28, 2024 0.7950 0.7950 0.7950 0.7950 0.7816 7,211
Oct 25, 2024 0.8050 0.8050 0.7900 0.7950 0.7816 6,563
Oct 24, 2024 0.7950 0.8025 0.7950 0.8025 0.7890 17,772
Oct 23, 2024 0.7975 0.7975 0.7975 0.7975 0.7841 -
Oct 22, 2024 0.7850 0.7950 0.7850 0.7950 0.7816 9,808
Oct 21, 2024 0.7950 0.7950 0.7950 0.7950 0.7816 -
Oct 18, 2024 0.7850 0.8050 0.7810 0.7950 0.7816 49,547
Oct 17, 2024 0.7825 0.7825 0.7825 0.7825 0.7693 -
Oct 16, 2024 0.7775 0.7775 0.7775 0.7775 0.7644 -
Oct 15, 2024 0.7800 0.7848 0.7800 0.7800 0.7669 449
Oct 14, 2024 0.7775 0.7775 0.7775 0.7775 0.7644 -
Oct 11, 2024 0.7775 0.7775 0.7775 0.7775 0.7644 -
Oct 10, 2024 0.7800 0.7850 0.7800 0.7775 0.7644 24,384
Oct 9, 2024 0.7800 0.7850 0.7745 0.7850 0.7718 24,208
Oct 8, 2024 0.7800 0.7800 0.7800 0.7750 0.7620 1,350
Oct 7, 2024 0.7900 0.7900 0.7826 0.7800 0.7669 10,248
Oct 4, 2024 0.7850 0.7850 0.7850 0.7850 0.7718 -
Oct 3, 2024 0.7800 0.7899 0.7800 0.7850 0.7718 8,371
Oct 2, 2024 0.7900 0.7900 0.7800 0.7800 0.7669 9,155
Oct 1, 2024 0.7800 0.7850 0.7785 0.7875 0.7742 23,291
Sep 30, 2024 0.7750 0.7750 0.7750 0.7750 0.7620 -
Sep 27, 2024 0.7700 0.7750 0.7600 0.7775 0.7644 22,834
Sep 26, 2024 0.7650 0.7650 0.7600 0.7650 0.7521 35,511
Sep 25, 2024 0.7600 0.7650 0.7600 0.7625 0.7497 21,367
Sep 24, 2024 0.7553 0.7553 0.7553 0.7525 0.7398 6,205
Sep 23, 2024 0.7500 0.7541 0.7400 0.7500 0.7374 18,112
Sep 20, 2024 0.7400 0.7571 0.7400 0.7550 0.7423 10,941
Sep 19, 2024 0.7410 0.7543 0.7410 0.7500 0.7374 12,726
Sep 18, 2024 0.7700 0.7700 0.7400 0.7500 0.7374 13,212
Sep 17, 2024 0.7600 0.7650 0.7450 0.7475 0.7349 62,058
Sep 16, 2024 0.7700 0.7700 0.7650 0.7725 0.7595 24,758
Sep 13, 2024 0.8100 0.8320 0.7700 0.7850 0.7718 37,133
Sep 12, 2024 0.8100 0.8322 0.8100 0.8250 0.8111 8,905
Sep 11, 2024 0.8200 0.8270 0.8200 0.8250 0.8111 37,615
Sep 10, 2024 0.8250 0.8250 0.8250 0.8250 0.8111 -
Sep 9, 2024 0.8270 0.8270 0.8270 0.8350 0.8209 2,661
Sep 6, 2024 0.8300 0.8500 0.8300 0.8375 0.8234 889,316
Sep 5, 2024 0.8500 0.8500 0.8375 0.8425 0.8283 255,075
Sep 4, 2024 0.8375 0.8375 0.8375 0.8375 0.8234 -
Sep 3, 2024 0.8450 0.8450 0.8250 0.8375 0.8234 7,681
Sep 2, 2024 0.8450 0.8466 0.8425 0.8425 0.8283 13,565
Aug 30, 2024 0.8394 0.8394 0.8394 0.8350 0.8209 1,534
Aug 29, 2024 0.8450 0.8450 0.8450 0.8350 0.8209 22,355
Aug 28, 2024 0.8350 0.8350 0.8350 0.8350 0.8209 -
Aug 27, 2024 0.8450 0.8450 0.8255 0.8350 0.8209 25,806
Aug 23, 2024 0.8300 0.8300 0.8300 0.8350 0.8209 20,176
Aug 22, 2024 0.8350 0.8350 0.8350 0.8350 0.8209 -
Aug 21, 2024 0.8400 0.8400 0.8400 0.8350 0.8209 7,614
Aug 20, 2024 0.8300 0.8450 0.8300 0.8375 0.8234 4,501
Aug 19, 2024 0.8408 0.8408 0.8408 0.8350 0.8209 4,500
Aug 16, 2024 0.8350 0.8350 0.8350 0.8350 0.8209 -
Aug 15, 2024 0.0070 Dividend
Aug 15, 2024 0.8300 0.8300 0.8300 0.8375 0.8234 53,740
Aug 14, 2024 0.8350 0.8400 0.8250 0.8350 0.8141 19,663
Aug 13, 2024 0.8250 0.8300 0.8150 0.8275 0.8068 13,476
Aug 12, 2024 0.8242 0.8242 0.8213 0.8225 0.8019 20,716
Aug 9, 2024 0.8200 0.8250 0.8200 0.8225 0.8019 1,257
Aug 8, 2024 0.8250 0.8250 0.8100 0.8175 0.7970 1,189
Aug 7, 2024 0.8250 0.8250 0.8250 0.8175 0.7970 6
Aug 6, 2024 0.8250 0.8250 0.8100 0.8175 0.7970 16,855
Aug 5, 2024 0.8250 0.8250 0.8100 0.8175 0.7970 61,310
Aug 2, 2024 0.8100 0.8100 0.8100 0.8175 0.7970 50,000
Aug 1, 2024 0.8200 0.8200 0.8100 0.8175 0.7970 477,894
Jul 31, 2024 0.8190 0.8200 0.8190 0.8150 0.7946 1,025
Jul 30, 2024 0.8198 0.8198 0.8100 0.8150 0.7946 55,281
Jul 29, 2024 0.8100 0.8200 0.8100 0.8150 0.7946 97,010
Jul 26, 2024 0.8100 0.8200 0.8100 0.8150 0.7946 56,274
Jul 25, 2024 0.8100 0.8100 0.8100 0.8100 0.7897 58,350
Jul 24, 2024 0.8100 0.8100 0.7907 0.8100 0.7897 123,364
Jul 23, 2024 0.8000 0.8000 0.7900 0.8050 0.7848 652,844
Jul 22, 2024 0.8650 0.8650 0.7800 0.8050 0.7848 481,673
Jul 19, 2024 0.8850 0.9150 0.8700 0.8825 0.8604 75,005
Jul 18, 2024 0.8950 0.9200 0.8950 0.8975 0.8750 7,859
Jul 17, 2024 0.9050 0.9050 0.8906 0.9050 0.8823 1,244,434
Jul 16, 2024 0.9400 0.9400 0.9000 0.9075 0.8847 24,201
Jul 15, 2024 0.9300 0.9400 0.9139 0.9250 0.9018 961,680
Jul 12, 2024 0.9300 0.9300 0.9300 0.9350 0.9116 14,290
Jul 11, 2024 0.9200 0.9200 0.9200 0.9150 0.8921 45,726
Jul 10, 2024 0.9150 0.9150 0.9150 0.9150 0.8921 -
Jul 9, 2024 0.9000 0.9200 0.9000 0.9150 0.8921 54,441
Jul 8, 2024 0.9000 0.9000 0.9000 0.9150 0.8921 153,668
Jul 5, 2024 0.9150 0.9150 0.9150 0.9150 0.8921 -
Jul 4, 2024 0.9250 0.9256 0.9250 0.9125 0.8896 17,585
Jul 3, 2024 0.9000 0.9000 0.9000 0.9150 0.8921 27,090
Jul 2, 2024 0.9000 0.9150 0.9000 0.9150 0.8921 66,374
Jul 1, 2024 0.9300 0.9300 0.9000 0.9150 0.8921 231,920
Jun 28, 2024 0.9234 0.9234 0.9234 0.9150 0.8921 417
Jun 27, 2024 0.9200 0.9300 0.9200 0.9150 0.8921 27,607
Jun 26, 2024 0.9300 0.9300 0.9300 0.9150 0.8921 6,923
Jun 25, 2024 0.9220 0.9220 0.9220 0.9250 0.9018 2,417
Jun 24, 2024 0.9100 0.9100 0.9100 0.9200 0.8969 34,200
Jun 21, 2024 0.9000 0.9300 0.9000 0.9200 0.8969 18,122
Jun 20, 2024 0.9025 0.9225 0.9000 0.9150 0.8921 69,579
Jun 19, 2024 0.9000 0.9000 0.9000 0.9150 0.8921 2
Jun 18, 2024 0.9250 0.9250 0.9250 0.9150 0.8921 22,000
Jun 17, 2024 0.9225 0.9225 0.9225 0.9225 0.8994 -
Jun 14, 2024 0.9150 0.9150 0.9150 0.9150 0.8921 -
Jun 13, 2024 0.9000 0.9000 0.9000 0.9150 0.8921 5,679
Jun 12, 2024 0.9300 0.9300 0.9300 0.9150 0.8921 2
Jun 11, 2024 0.9066 0.9066 0.9066 0.9150 0.8921 11,722
Jun 10, 2024 0.9300 0.9300 0.9000 0.9150 0.8921 896
Jun 7, 2024 0.9250 0.9250 0.9250 0.9225 0.8994 20,000
Jun 6, 2024 0.0200 Dividend
Jun 6, 2024 0.9300 0.9300 0.9300 0.9275 0.9042 6,501
Jun 5, 2024 0.9275 0.9400 0.9275 0.9300 0.8872 760
Jun 4, 2024 0.9200 0.9400 0.9200 0.9300 0.8872 2,745
Jun 3, 2024 0.9120 0.9120 0.9120 0.9250 0.8824 52,917
May 31, 2024 0.9100 0.9400 0.9100 0.9250 0.8824 41,884
May 30, 2024 0.9400 0.9400 0.9145 0.9250 0.8824 4,201
May 29, 2024 0.9400 0.9400 0.9137 0.9250 0.8824 6,604
May 28, 2024 0.9300 0.9300 0.9100 0.9250 0.8824 47,408
May 24, 2024 0.9250 0.9250 0.9250 0.9250 0.8824 -
May 23, 2024 0.9300 0.9300 0.9275 0.9200 0.8776 11,598
May 22, 2024 0.9300 0.9300 0.9000 0.9225 0.8800 43,700
May 21, 2024 0.9200 0.9200 0.9200 0.9200 0.8776 -
May 20, 2024 0.9250 0.9250 0.9250 0.9250 0.8824 -
May 17, 2024 0.9100 0.9300 0.9000 0.9200 0.8776 101,559
May 16, 2024 0.9100 0.9300 0.9100 0.9250 0.8824 160,100
May 15, 2024 0.9200 0.9500 0.9200 0.9350 0.8920 33,300
May 14, 2024 0.9500 0.9500 0.9500 0.9350 0.8920 2,942
May 13, 2024 0.9200 0.9408 0.9200 0.9350 0.8920 163,200
May 10, 2024 0.9300 0.9420 0.9300 0.9350 0.8920 175,779
May 9, 2024 0.9500 0.9550 0.9300 0.9425 0.8991 24,329
May 8, 2024 0.9550 0.9550 0.9300 0.9425 0.8991 24,628
May 7, 2024 0.9550 0.9550 0.9550 0.9425 0.8991 8,528
May 3, 2024 0.9500 0.9500 0.9500 0.9400 0.8967 21,499
May 2, 2024 0.9425 0.9425 0.9425 0.9425 0.8991 -
May 1, 2024 0.9400 0.9400 0.9400 0.9475 0.9039 6,631
Apr 30, 2024 0.9500 0.9550 0.9450 0.9475 0.9039 216,219
Apr 29, 2024 0.9450 0.9500 0.9312 0.9500 0.9063 44,288
Apr 26, 2024 0.9250 0.9400 0.9119 0.9375 0.8943 177,648
Apr 25, 2024 0.9200 0.9200 0.9010 0.9225 0.8800 35,206
Apr 24, 2024 0.9055 0.9055 0.9055 0.9125 0.8705 13,296
Apr 23, 2024 0.9050 0.9050 0.8900 0.8975 0.8562 78,575
Apr 22, 2024 0.8988 0.8988 0.8820 0.8925 0.8514 635,468
Apr 19, 2024 0.8988 0.8988 0.8988 0.8925 0.8514 6,000
Apr 18, 2024 0.8925 0.8925 0.8925 0.8925 0.8514 -
Apr 17, 2024 0.8925 0.8925 0.8925 0.8925 0.8514 -
Apr 16, 2024 0.8820 0.8820 0.8820 0.8925 0.8514 1,825
Apr 15, 2024 0.8900 0.9050 0.8800 0.8925 0.8514 12,201
Apr 12, 2024 0.9100 0.9150 0.9100 0.8975 0.8562 19,870
Apr 11, 2024 0.9101 0.9101 0.9101 0.9150 0.8729 21,182
Apr 10, 2024 0.9100 0.9100 0.9100 0.8950 0.8538 14,649
Apr 9, 2024 0.8900 0.9090 0.8800 0.9000 0.8586 21,123
Apr 8, 2024 0.8900 0.9200 0.8900 0.9000 0.8586 55,247
Apr 5, 2024 0.9200 0.9200 0.9200 0.9050 0.8633 6
Apr 4, 2024 0.9190 0.9200 0.9190 0.9050 0.8633 18,101
Apr 3, 2024 0.9000 0.9000 0.9000 0.9100 0.8681 7,461
Apr 2, 2024 0.9176 0.9200 0.9176 0.9100 0.8681 2,683
Mar 28, 2024 0.9000 0.9200 0.9000 0.9100 0.8681 18,217
Mar 27, 2024 0.8988 0.8988 0.8988 0.8950 0.8538 9,500
Mar 26, 2024 0.8925 0.9000 0.8925 0.8950 0.8538 744,481
Mar 25, 2024 0.8900 0.9000 0.8800 0.8950 0.8538 56,189
Mar 22, 2024 0.8970 0.8970 0.8905 0.8950 0.8538 27,591
Mar 21, 2024 0.8905 0.8905 0.8900 0.8950 0.8538 1,168
Mar 20, 2024 0.8905 0.8905 0.8905 0.8950 0.8538 8,000
Mar 19, 2024 0.8900 0.8900 0.8800 0.8900 0.8490 856,519
Mar 18, 2024 0.8925 0.8925 0.8925 0.8925 0.8514 -
Mar 15, 2024 0.8700 0.8823 0.8700 0.8875 0.8466 28,155
Mar 14, 2024 0.8900 0.8900 0.8900 0.8900 0.8490 -
Mar 13, 2024 0.8875 0.8875 0.8875 0.8875 0.8466 -
Mar 12, 2024 0.8800 0.8800 0.8800 0.8825 0.8419 75,949
Mar 11, 2024 0.8750 0.8750 0.8750 0.8750 0.8347 -
Mar 8, 2024 0.8600 0.8600 0.8600 0.8725 0.8323 2,924
Mar 7, 2024 0.8800 0.8800 0.8515 0.8650 0.8252 9,002
Mar 6, 2024 0.8613 0.8613 0.8600 0.8675 0.8276 1,000,000
Mar 5, 2024 0.8800 0.8800 0.8550 0.8675 0.8276 9,687
Mar 4, 2024 0.8800 0.8800 0.8500 0.8650 0.8252 7,397
Mar 1, 2024 0.8500 0.8500 0.8500 0.8650 0.8252 23,416
Feb 29, 2024 0.0250 Dividend
Feb 29, 2024 0.8536 0.8536 0.8536 0.8650 0.8252 13,719
Feb 28, 2024 0.8800 0.8800 0.8800 0.8725 0.8085 11,747
Feb 27, 2024 0.8650 0.8650 0.8581 0.8650 0.8015 328,610
Feb 26, 2024 0.8800 0.8800 0.8800 0.8725 0.8085 7,867
Feb 23, 2024 0.8650 0.8650 0.8650 0.8650 0.8015 -
Feb 22, 2024 0.8400 0.8700 0.8400 0.8700 0.8062 57,873
Feb 21, 2024 0.8600 0.8650 0.8400 0.8525 0.7900 90,896
Feb 20, 2024 0.8550 0.8600 0.8550 0.8525 0.7900 15,064
Feb 19, 2024 0.8525 0.8525 0.8525 0.8525 0.7900 -
Feb 16, 2024 0.8525 0.8525 0.8525 0.8525 0.7900 -
Feb 15, 2024 0.8578 0.8578 0.8578 0.8525 0.7900 5,515
Feb 14, 2024 0.8450 0.8450 0.8450 0.8525 0.7900 33,386
Feb 13, 2024 0.8600 0.8600 0.8600 0.8525 0.7900 2,541
Feb 12, 2024 0.8600 0.8600 0.8600 0.8500 0.7876 5,285
Feb 9, 2024 0.8550 0.8550 0.8384 0.8475 0.7853 1,226,879
Feb 8, 2024 0.8600 0.8600 0.8450 0.8575 0.7946 1,400,014
Feb 7, 2024 0.8500 0.8500 0.8404 0.8500 0.7876 5,165,309
Feb 6, 2024 0.8450 0.8650 0.8450 0.8525 0.7900 48,896
Feb 5, 2024 0.8600 0.8850 0.8400 0.8550 0.7923 351,244
Feb 2, 2024 0.8654 0.8689 0.8654 0.8675 0.8039 63,772
Feb 1, 2024 0.8750 0.8750 0.8750 0.8750 0.8108 -
Jan 31, 2024 0.8767 0.8767 0.8675 0.8675 0.8039 27,506
Jan 30, 2024 0.8650 0.8798 0.8650 0.8725 0.8085 19,480
Jan 29, 2024 0.8800 0.8800 0.8785 0.8725 0.8085 42,812
Jan 26, 2024 0.8725 0.8725 0.8725 0.8725 0.8085 -
Jan 25, 2024 0.8650 0.8687 0.8650 0.8725 0.8085 5,774
Jan 24, 2024 0.8800 0.8800 0.8800 0.8725 0.8085 6,121
Jan 23, 2024 0.8695 0.8695 0.8695 0.8725 0.8085 7,043
Jan 22, 2024 0.8725 0.8725 0.8725 0.8725 0.8085 -
Jan 19, 2024 0.8850 0.8850 0.8800 0.8725 0.8085 1,751
Jan 18, 2024 0.8895 0.8895 0.8895 0.8750 0.8108 8,000
Jan 17, 2024 0.8775 0.8775 0.8775 0.8775 0.8131 -
Jan 16, 2024 0.8775 0.8775 0.8775 0.8775 0.8131 -
Jan 15, 2024 0.8775 0.8775 0.8775 0.8775 0.8131 -
Jan 12, 2024 0.8775 0.8775 0.8775 0.8775 0.8131 -
Jan 11, 2024 0.8900 0.8900 0.8900 0.8775 0.8131 6,545
Jan 10, 2024 0.8650 0.8895 0.8650 0.8775 0.8131 12,780
Jan 9, 2024 0.8716 0.8716 0.8716 0.8775 0.8131 6,307
Jan 8, 2024 0.8900 0.8900 0.8900 0.8775 0.8131 3,122
Jan 5, 2024 0.8850 0.8850 0.8820 0.8800 0.8154 1,258
Jan 4, 2024 0.8725 0.8725 0.8725 0.8725 0.8085 -
Jan 3, 2024 0.8700 0.8850 0.8700 0.8725 0.8085 56,734
Jan 2, 2024 0.8700 0.8700 0.8687 0.8650 0.8015 49,860

Related Tickers

SWEF.L Starwood European Real Estate Finance
91.80
-0.22%
 
AJOT.L AVI Japan Opportunity Ord
152.25
+0.16%
 
3IN.L 3i Infrastructure plc
317.50
-0.16%
 
HICL.L HICL Infrastructure PLC Ord
118.80
+1.19%