RiverNorth Capital and Income Fund, Inc. (RSF)
NYSE: RSF · Real-Time Price · USD
14.82
+0.02 (0.14%)
At close: Nov 3, 2025, 4:00 PM EST
14.82
0.00 (0.00%)
After-hours: Nov 3, 2025, 7:00 PM EST
RSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 14.76 | 14.89 | 14.72 | 14.82 | 14.82 | 0.14% | 16,792 |
| Oct 31, 2025 | 14.87 | 14.88 | 14.80 | 14.80 | 14.80 | -0.34% | 12,095 |
| Oct 30, 2025 | 14.84 | 14.88 | 14.78 | 14.85 | 14.85 | 0.07% | 35,888 |
| Oct 29, 2025 | 14.90 | 14.90 | 14.71 | 14.84 | 14.84 | - | 109,579 |
| Oct 28, 2025 | 14.71 | 14.89 | 14.68 | 14.84 | 14.84 | 0.88% | 70,955 |
| Oct 27, 2025 | 14.71 | 14.71 | 14.66 | 14.71 | 14.71 | - | 37,776 |
| Oct 24, 2025 | 14.74 | 14.74 | 14.67 | 14.71 | 14.71 | 0.27% | 2,293 |
| Oct 23, 2025 | 14.63 | 14.75 | 14.63 | 14.67 | 14.67 | 0.14% | 27,612 |
| Oct 22, 2025 | 14.70 | 14.70 | 14.65 | 14.65 | 14.65 | -0.41% | 8,553 |
| Oct 21, 2025 | 14.85 | 14.85 | 14.71 | 14.71 | 14.71 | 0.14% | 14,229 |
| Oct 20, 2025 | 14.67 | 14.74 | 14.67 | 14.69 | 14.69 | -0.34% | 10,101 |
| Oct 17, 2025 | 14.92 | 14.92 | 14.74 | 14.74 | 14.74 | -0.14% | 17,821 |
| Oct 16, 2025 | 14.67 | 14.80 | 14.65 | 14.76 | 14.76 | 0.55% | 23,609 |
| Oct 15, 2025 | 14.89 | 14.90 | 14.66 | 14.68 | 14.68 | -1.01% | 5,952 |
| Oct 14, 2025 | 14.81 | 14.83 | 14.79 | 14.83 | 14.69 | - | 3,537 |
| Oct 13, 2025 | 14.90 | 14.90 | 14.75 | 14.83 | 14.69 | 0.14% | 9,545 |
| Oct 10, 2025 | 14.86 | 14.86 | 14.77 | 14.81 | 14.67 | -0.34% | 34,044 |
| Oct 9, 2025 | 14.83 | 14.88 | 14.83 | 14.86 | 14.72 | 0.34% | 15,113 |
| Oct 8, 2025 | 14.72 | 14.85 | 14.72 | 14.81 | 14.67 | 0.07% | 227,361 |
| Oct 7, 2025 | 14.80 | 14.80 | 14.73 | 14.80 | 14.66 | 0.16% | 26,696 |
| Oct 6, 2025 | 14.76 | 14.85 | 14.74 | 14.78 | 14.64 | -0.77% | 28,872 |
| Oct 3, 2025 | 14.87 | 14.89 | 14.79 | 14.89 | 14.75 | 0.40% | 42,705 |
| Oct 2, 2025 | 14.78 | 14.86 | 14.74 | 14.83 | 14.69 | 0.73% | 50,934 |
| Oct 1, 2025 | 14.74 | 14.83 | 14.68 | 14.72 | 14.59 | 0.01% | 67,374 |
| Sep 30, 2025 | 14.74 | 14.74 | 14.59 | 14.72 | 14.59 | 0.22% | 264,285 |
| Sep 29, 2025 | 14.67 | 14.71 | 14.67 | 14.69 | 14.55 | 0.22% | 18,046 |
| Sep 26, 2025 | 14.71 | 14.71 | 14.62 | 14.66 | 14.52 | -0.37% | 60,876 |
| Sep 25, 2025 | 14.71 | 14.73 | 14.68 | 14.71 | 14.58 | 0.07% | 17,300 |
| Sep 24, 2025 | 14.70 | 14.71 | 14.65 | 14.70 | 14.57 | -0.14% | 10,723 |
| Sep 23, 2025 | 14.78 | 14.78 | 14.70 | 14.72 | 14.59 | 0.07% | 4,142 |
| Sep 22, 2025 | 14.69 | 14.71 | 14.69 | 14.71 | 14.58 | 0.34% | 6,528 |
| Sep 19, 2025 | 14.73 | 14.73 | 14.66 | 14.66 | 14.53 | 0.07% | 12,454 |
| Sep 18, 2025 | 14.68 | 14.71 | 14.63 | 14.65 | 14.52 | -0.20% | 12,935 |
| Sep 17, 2025 | 14.71 | 14.71 | 14.68 | 14.68 | 14.55 | -0.17% | 19,613 |
| Sep 16, 2025 | 14.75 | 14.75 | 14.71 | 14.71 | 14.57 | 0.03% | 4,353 |
| Sep 15, 2025 | 14.75 | 14.75 | 14.63 | 14.70 | 14.57 | -0.74% | 16,737 |
| Sep 12, 2025 | 14.80 | 14.82 | 14.79 | 14.81 | 14.54 | 0.26% | 20,339 |
| Sep 11, 2025 | 14.82 | 14.82 | 14.75 | 14.77 | 14.50 | -0.30% | 19,650 |
| Sep 10, 2025 | 14.82 | 14.82 | 14.80 | 14.82 | 14.55 | 0.10% | 18,325 |
| Sep 9, 2025 | 14.79 | 14.82 | 14.79 | 14.80 | 14.53 | -0.07% | 4,323 |
| Sep 8, 2025 | 14.85 | 14.85 | 14.80 | 14.81 | 14.54 | 0.07% | 11,770 |
| Sep 5, 2025 | 14.77 | 14.81 | 14.77 | 14.80 | 14.53 | 0.14% | 13,497 |
| Sep 4, 2025 | 14.80 | 14.81 | 14.78 | 14.78 | 14.51 | - | 16,563 |
| Sep 3, 2025 | 14.81 | 14.81 | 14.78 | 14.78 | 14.51 | -0.07% | 8,058 |
| Sep 2, 2025 | 14.84 | 14.84 | 14.77 | 14.79 | 14.52 | -0.24% | 16,759 |
| Aug 29, 2025 | 14.81 | 14.85 | 14.77 | 14.83 | 14.56 | 0.20% | 15,925 |
| Aug 28, 2025 | 14.75 | 14.90 | 14.75 | 14.80 | 14.53 | 0.51% | 28,411 |
| Aug 27, 2025 | 14.74 | 14.74 | 14.70 | 14.72 | 14.45 | -0.10% | 4,762 |
| Aug 26, 2025 | 14.73 | 14.75 | 14.71 | 14.74 | 14.47 | 0.03% | 8,757 |
| Aug 25, 2025 | 14.75 | 14.75 | 14.69 | 14.73 | 14.46 | 0.31% | 10,054 |