Ranger Direct Lending Fund Plc Share Price history. The following table shows end-of-day data RDL.L historical share prices for Ranger Direct Lending Fund Plc, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

Date Open High Low Close Volume
Mon, 22nd Jan 2018770.00770.00756.00762.002,093
Fri, 19th Jan 2018768.00768.00753.00756.00894
Thu, 18th Jan 2018750.00762.00762.00762.001,772
Wed, 17th Jan 2018750.00750.00750.00750.001,855
Tue, 16th Jan 2018739.00752.00748.00750.005,354
Mon, 15th Jan 2018748.00748.00740.00739.004,007
Fri, 12th Jan 2018726.00780.00721.00740.0024,616
Thu, 11th Jan 2018720.00720.00707.00711.008,972
Wed, 10th Jan 2018709.00710.00705.00709.002,562
Tue, 9th Jan 2018700.00709.00700.00709.00326
Mon, 8th Jan 2018704.00711.00702.00704.005,673
Fri, 5th Jan 2018700.00700.00699.00706.005,902
Thu, 4th Jan 2018706.00710.00705.00706.00565
Wed, 3rd Jan 2018710.00710.00692.00709.006,156
Tue, 2nd Jan 2018719.00719.00690.00704.0022,583
Mon, 1st Jan 20180.000.000.00719.000
Fri, 29th Dec 2017719.00719.00706.75719.00874
Thu, 28th Dec 2017718.50718.50704.00718.004,216
Wed, 27th Dec 2017705.50705.50697.50702.5021,235
Tue, 26th Dec 20170.000.000.00696.000
Mon, 25th Dec 20170.000.000.00696.000
Fri, 22nd Dec 2017704.50704.50690.00696.005,961
Thu, 21st Dec 2017705.00705.00699.75704.504,750
Wed, 20th Dec 2017699.00699.00691.50692.509,038
Tue, 19th Dec 2017691.50693.50691.50691.501,217
Mon, 18th Dec 2017710.00713.75695.25694.005,963
Fri, 15th Dec 2017700.50706.50690.00698.006,807
Thu, 14th Dec 2017712.00712.00712.00712.00527
Wed, 13th Dec 2017710.00710.00700.50705.00808,893
Tue, 12th Dec 2017708.50713.00708.00712.001,549
Mon, 11th Dec 2017708.00726.00708.00726.001,815
Fri, 8th Dec 2017723.00729.50707.50707.508,912
Wed, 6th Dec 2017716.500.000.00719.251,775
Tue, 5th Dec 2017706.00726.00706.00707.5022,702
Mon, 4th Dec 2017729.50729.50705.50708.0011,358
Fri, 1st Dec 2017740.00740.00712.50726.003,348
Thu, 30th Nov 2017706.50729.50706.50729.50343
Wed, 29th Nov 2017711.500.000.000.001,351
Tue, 28th Nov 2017719.00719.00718.50719.0013,292
Mon, 27th Nov 2017740.00740.00718.50718.504,486
Fri, 24th Nov 2017729.50729.50711.00729.503,551
Thu, 23rd Nov 2017736.50768.50700.00711.0017,951
Wed, 22nd Nov 2017768.50768.50740.00768.501,484
Tue, 21st Nov 2017758.50768.50740.00740.006,749
Mon, 20th Nov 2017751.50751.50731.00740.004,559
Fri, 17th Nov 2017745.50745.50730.00730.0018,851
Thu, 16th Nov 2017750.50750.50750.00750.007,853
Wed, 15th Nov 2017749.50749.50749.50749.502,089
Tue, 14th Nov 2017775.00775.00740.00750.0016,748
Mon, 13th Nov 2017780.00780.00780.00780.006,561
Showing 1 to 50 of 688 entries