Skip to main content
logo
RiverNorth Capital and Income Fund, Inc. (RSF)
NYSE: RSF · Real-Time Price · USD
14.73
-0.05 (-0.34%)
Jul 8, 2025, 12:52 PM - Market open

RSF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 7, 202514.6214.9414.6214.7814.781.16%108,032
Jul 3, 202514.5714.6214.5214.6114.610.48%19,732
Jul 2, 202514.6514.6814.5314.5414.54-0.14%101,449
Jul 1, 202514.6014.6014.5414.5614.560.07%25,288
Jun 30, 202514.7014.7314.5414.5514.55-0.61%48,737
Jun 27, 202514.6714.7014.6214.6414.64-34,384
Jun 26, 202514.6814.6814.6214.6414.64-0.20%34,928
Jun 25, 202514.7014.7014.6314.6714.67-0.10%22,082
Jun 24, 202514.6814.6914.6314.6914.690.38%28,305
Jun 23, 202514.5814.7014.5814.6314.63-0.20%22,903
Jun 20, 202514.6114.7314.6114.6614.660.06%13,659
Jun 18, 202514.6914.7314.6514.6514.65-0.14%11,103
Jun 17, 202514.6314.6814.6314.6714.67-29,971
Jun 16, 202514.6814.6814.6414.6714.670.27%11,265
Jun 13, 202514.7014.7014.6114.6314.63-1.01%19,003
Jun 12, 202514.7514.7914.7414.7814.640.41%40,885
Jun 11, 202514.7714.7714.7014.7214.59-0.34%18,495
Jun 10, 202514.8014.8014.7314.7714.630.48%18,816
Jun 9, 202514.7514.7914.7014.7014.57-0.14%31,625
Jun 6, 202514.7414.7414.7114.7214.590.20%47,114
Jun 5, 202514.7014.7714.6814.6914.56-0.27%30,917
Jun 4, 202514.7714.7714.7314.7314.600.20%10,803
Jun 3, 202514.7914.8214.7014.7014.57-0.69%43,470
Jun 2, 202514.9314.9314.7814.8014.67-0.33%59,323
May 30, 202514.9314.9314.8514.8514.72-0.20%301,480
May 29, 202514.8914.9014.8714.8814.74-0.09%21,355
May 28, 202514.8814.9214.8814.9014.760.09%7,616
May 27, 202514.8814.9314.8714.8814.74-28,594
May 23, 202514.8814.8814.6614.8814.740.34%42,731
May 22, 202514.8414.8514.7814.8314.70-0.20%29,140
May 21, 202514.8814.8814.7414.8614.730.13%22,909
May 20, 202514.8514.8814.8014.8414.71-0.07%15,818
May 19, 202514.8314.9214.8314.8514.72-0.13%18,738
May 16, 202514.9014.9614.8414.8714.73-0.17%48,242
May 15, 202514.8815.0414.7914.9014.76-1.13%48,097
May 14, 202515.1315.1315.0315.0714.80-0.08%6,917
May 13, 202515.1015.1215.0715.0814.81-4,555
May 12, 202515.0715.1315.0315.0814.810.19%18,044
May 9, 202515.0115.0515.0015.0514.780.30%1,922
May 8, 202515.0215.0614.9815.0114.73-0.10%12,110
May 7, 202515.0315.0715.0115.0214.750.07%9,423
May 6, 202515.0315.1314.9915.0114.74-0.19%34,370
May 5, 202515.1615.1915.0315.0414.77-0.59%29,880
May 2, 202515.2315.2315.1015.1314.860.21%16,772
May 1, 202515.2215.2415.0715.1014.82-0.15%26,166
Apr 30, 202515.0715.1715.0715.1214.850.13%30,951
Apr 29, 202515.1515.1515.0815.1014.83-16,826
Apr 28, 202515.0915.1615.0515.1014.830.10%22,877
Apr 25, 202515.1515.1615.0615.0814.810.03%2,877
Apr 24, 202515.0715.1615.0415.0814.810.46%12,127