Skip to main content
logo
RiverNorth Capital and Income Fund, Inc. (RSF)
NYSE: RSF · Real-Time Price · USD
14.34
-0.04 (-0.28%)
Mar 5, 2026, 3:09 PM EST - Market open

RSF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202614.3214.3214.3214.32--0.42%475
Mar 4, 202614.3814.4414.3814.3814.380.03%10,224
Mar 3, 202614.4014.4014.3314.3814.38-0.15%6,467
Mar 2, 202614.4014.4514.3014.4014.400.25%9,182
Feb 27, 202614.4514.4514.2714.3614.36-0.24%15,419
Feb 26, 202614.4114.4114.3614.4014.400.07%10,338
Feb 25, 202614.3514.4014.3514.3914.380.17%3,656
Feb 24, 202614.4514.4514.3614.3614.36-0.23%3,924
Feb 23, 202614.4014.4514.3814.3914.390.09%13,980
Feb 20, 202614.3514.4014.3514.3814.38-5,683
Feb 19, 202614.4014.4014.3714.3814.38-4,827
Feb 18, 202614.3514.4414.3514.3814.38-0.14%6,049
Feb 17, 202614.5014.5014.3814.4014.400.14%12,039
Feb 13, 202614.4114.4214.3414.3814.38-0.96%8,378
Feb 12, 202614.4514.5514.3914.5214.381.04%16,031
Feb 11, 202614.3614.5014.3614.3714.23-0.42%13,154
Feb 10, 202614.4614.5514.3814.4314.290.14%8,366
Feb 9, 202614.3814.5614.3814.4114.27-0.21%10,606
Feb 6, 202614.4614.5114.3914.4414.300.56%43,271
Feb 5, 202614.4914.5414.3514.3614.22-1.03%43,681
Feb 4, 202614.4914.5914.4914.5114.370.42%11,720
Feb 3, 202614.4614.6614.4414.4514.31-0.55%34,264
Feb 2, 202614.6414.6414.4914.5314.390.28%11,869
Jan 30, 202614.5014.5514.4914.4914.35-0.21%10,600
Jan 29, 202614.4614.6014.4614.5214.380.11%13,957
Jan 28, 202614.5514.5914.4914.5014.37-0.58%13,355
Jan 27, 202614.5614.5914.4714.5914.450.38%4,325
Jan 26, 202614.6014.6014.5014.5314.40-0.11%4,813
Jan 23, 202614.4914.5814.4914.5514.41-4,536
Jan 22, 202614.5514.5914.5314.5514.410.21%12,171
Jan 21, 202614.5214.5714.4714.5214.380.35%5,257
Jan 20, 202614.5214.5214.4014.4714.33-0.62%7,490
Jan 16, 202614.5314.5714.5314.5614.420.07%1,988
Jan 15, 202614.5714.5714.5314.5514.41-0.68%8,809
Jan 14, 202614.7014.7014.6114.6514.370.06%11,972
Jan 13, 202614.6914.6914.6214.6414.370.14%8,298
Jan 12, 202614.6014.6214.5714.6214.350.27%17,418
Jan 9, 202614.5214.6014.4214.5814.311.29%48,186
Jan 8, 202614.3714.4714.3714.3914.12-0.04%7,977
Jan 7, 202614.4314.4314.3114.4014.130.12%2,992
Jan 6, 202614.3714.4214.3514.3814.11-5,895
Jan 5, 202614.3814.4714.3614.3814.11-0.26%9,355
Jan 2, 202614.3814.4314.3614.4214.150.42%9,736
Dec 31, 202514.4014.4014.3614.3614.090.07%5,702
Dec 30, 202514.3314.4414.3314.3514.080.01%10,668
Dec 29, 202514.3514.4114.3314.3514.08-0.35%22,890
Dec 26, 202514.3814.4314.3814.4014.13-0.28%2,365
Dec 24, 202514.4114.4514.4014.4414.17-0.07%1,108
Dec 23, 202514.5114.5414.3914.4514.18-33,886
Dec 22, 202514.4814.4814.4014.4514.18-26,140