Skip to main content
RiverNorth Capital and Income Fund, Inc. (RSF)
NYSE: RSF · Real-Time Price · USD
15.15
0.00 (0.03%)
Nov 21, 2024, 3:54 PM EST - Market closed

RSF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202415.2915.2915.1515.1515.15-0.53%13,083
Nov 19, 202415.2915.3015.1615.2315.230.20%5,813
Nov 18, 202415.1615.3315.1615.2015.200.20%13,060
Nov 15, 202415.2215.3015.1515.1715.17-0.90%5,296
Nov 14, 202415.2915.4115.2515.3115.170.08%19,285
Nov 13, 202415.3415.3415.2915.3015.16-0.03%3,619
Nov 12, 202415.4015.4015.3015.3015.16-0.71%9,112
Nov 11, 202415.4615.5215.3515.4115.27-0.41%9,673
Nov 8, 202415.4115.5115.4015.4715.330.58%15,768
Nov 7, 202415.3215.4015.3215.3915.25-0.16%18,737
Nov 6, 202415.4615.4615.3615.4115.270.33%12,910
Nov 5, 202415.3215.3715.2515.3615.220.46%7,354
Nov 4, 202415.3215.3815.2615.2915.15-0.13%9,361
Nov 1, 202415.3515.4015.3015.3115.170.08%13,545
Oct 31, 202415.3015.3615.2715.3015.160.18%6,156
Oct 30, 202415.2615.3615.2615.2715.13-0.07%8,062
Oct 29, 202415.4215.4515.2715.2815.14-0.78%10,880
Oct 28, 202415.4515.6215.3915.4015.26-0.19%33,746
Oct 25, 202415.4315.4315.4015.4315.290.39%13,720
Oct 24, 202415.3915.3915.3315.3715.230.39%3,387
Oct 23, 202415.4315.4615.3015.3115.17-0.65%17,320
Oct 22, 202415.5015.5015.3415.4115.27-0.27%15,449
Oct 21, 202415.4815.4815.4015.4515.31-0.19%7,652
Oct 18, 202415.3715.4815.3415.4815.340.91%12,635
Oct 17, 202415.4315.4315.3215.3415.20-0.20%6,520
Oct 16, 202415.3815.3815.3315.3715.230.13%8,583
Oct 15, 202415.4015.4415.3515.3515.21-0.97%18,124
Oct 14, 202415.4515.5215.4315.5015.22-0.06%7,922
Oct 11, 202415.5315.5615.5115.5115.23-0.32%13,069
Oct 10, 202415.5015.5615.5015.5615.280.26%10,244
Oct 9, 202415.4515.5315.4515.5215.240.13%7,292
Oct 8, 202415.4815.5315.4115.5015.220.52%19,525
Oct 7, 202415.4715.5215.4215.4215.14-0.77%35,049
Oct 4, 202415.5015.5715.5015.5415.260.26%168,782
Oct 3, 202415.5215.5215.4715.5015.220.32%5,381
Oct 2, 202415.3815.4915.3815.4515.17-0.06%3,014
Oct 1, 202415.4915.5515.4615.4615.180.45%188,591
Sep 30, 202415.6015.6015.2915.3915.110.65%6,964
Sep 27, 202415.2315.3815.1815.2915.020.27%8,055
Sep 26, 202415.3315.3315.2115.2514.970.26%27,950
Sep 25, 202415.2415.2515.2015.2114.940.10%5,344
Sep 24, 202415.2315.2315.1615.2014.920.30%7,375
Sep 23, 202415.1515.2015.1515.1514.88-0.26%9,221
Sep 20, 202415.1915.2115.1415.1914.920.07%22,337
Sep 19, 202415.3615.3615.1115.1814.91-0.85%80,778
Sep 18, 202415.2615.3115.2115.3115.030.41%11,227
Sep 17, 202415.2415.3515.2315.2514.970.18%7,475
Sep 16, 202415.3215.3215.2215.2214.95-0.20%19,675
Sep 13, 202415.3015.3415.2515.2514.97-0.89%10,371
Sep 12, 202415.3015.3915.2715.3914.970.37%39,377
Sep 11, 202415.3415.3415.3015.3314.920.07%11,529
Sep 10, 202415.3315.3315.2815.3214.91-0.07%8,392
Sep 9, 202415.2415.3515.2415.3314.920.59%20,887
Sep 6, 202415.2715.3215.2415.2414.83-0.18%22,552
Sep 5, 202415.2215.2715.2215.2714.860.53%13,083
Sep 4, 202415.2215.2215.1515.1914.780.11%4,408
Sep 3, 202415.2015.2315.1515.1714.76-0.35%20,636
Aug 30, 202415.1915.2315.1915.2214.810.22%12,381
Aug 29, 202415.1415.1915.1415.1914.780.33%10,311
Aug 28, 202415.2015.2015.1315.1414.73-0.39%21,140
Aug 27, 202415.1515.2015.1215.2014.790.33%19,920
Aug 26, 202415.0515.2015.0515.1514.740.80%37,121
Aug 23, 202414.9515.1214.9515.0314.620.34%27,552
Aug 22, 202415.1215.1514.9014.9814.58-1.06%53,698
Aug 21, 202415.1515.1815.1315.1414.73-0.07%17,086
Aug 20, 202415.1415.1715.1315.1514.74-0.13%12,672
Aug 19, 202415.1915.2015.1015.1714.760.34%27,364
Aug 16, 202415.2015.2015.1215.1214.71-0.14%10,379
Aug 15, 202415.1515.1715.0615.1414.73-0.39%16,185
Aug 14, 202415.1815.2015.1815.2014.650.13%16,685
Aug 13, 202415.1815.2515.1715.1814.640.01%39,413
Aug 12, 202415.1515.1815.1315.1814.630.32%32,225
Aug 9, 202415.1415.1415.0815.1314.59-0.13%19,778
Aug 8, 202415.0815.1615.0815.1514.610.26%14,094
Aug 7, 202415.0215.1915.0215.1114.570.80%37,086
Aug 6, 202415.0115.0614.9514.9914.45-0.07%26,655
Aug 5, 202415.0615.0614.9315.0014.46-1.32%31,055
Aug 2, 202415.2315.2315.1815.2014.65-0.32%19,001
Aug 1, 202415.2915.3115.2015.2514.70-0.01%30,619
Jul 31, 202415.3215.3215.2515.2514.70-0.33%27,547
Jul 30, 202415.2415.3215.2115.3014.750.53%58,990
Jul 29, 202415.2515.2515.2215.2214.670.20%3,442
Jul 26, 202415.2615.3015.1915.1914.65-0.13%28,692
Jul 25, 202415.2315.3215.2015.2114.66-0.07%20,871
Jul 24, 202415.2315.3115.2115.2214.67-0.39%16,569
Jul 23, 202415.2315.3215.2315.2814.730.33%31,574
Jul 22, 202415.2315.2815.2115.2314.68-8,712
Jul 19, 202415.2115.3315.2115.2314.680.01%3,771
Jul 18, 202415.2615.3015.2215.2314.68-0.08%29,085
Jul 17, 202415.3815.3815.2015.2414.69-0.72%20,841
Jul 16, 202415.3215.3515.2715.3514.800.49%17,514
Jul 15, 202415.2815.3515.2615.2814.73-0.49%15,018
Jul 12, 202415.3415.3715.3415.3514.67-0.13%38,510
Jul 11, 202415.4015.4015.3515.3714.68-14,463
Jul 10, 202415.3515.4015.3515.3714.680.07%8,673
Jul 9, 202415.3215.4015.3215.3614.67-0.19%52,229
Jul 8, 202415.4115.4515.3815.3914.70-0.29%185,118
Jul 5, 202415.4615.5315.3015.4414.750.49%19,881
Jul 3, 202415.3315.6315.3015.3614.67-0.10%6,676
Jul 2, 202415.2715.3815.2715.3814.690.48%1,734