RiverNorth Capital and Income Fund, Inc. (RSF)
NYSE: RSF · Real-Time Price · USD
14.42
+0.11 (0.77%)
Nov 24, 2025, 4:00 PM EST - Market closed
RSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 14.34 | 14.50 | 14.33 | 14.42 | 14.42 | 0.77% | 15,369 |
| Nov 21, 2025 | 14.32 | 14.35 | 14.23 | 14.31 | 14.31 | 0.21% | 27,987 |
| Nov 20, 2025 | 14.46 | 14.48 | 14.25 | 14.28 | 14.28 | -0.56% | 27,327 |
| Nov 19, 2025 | 14.45 | 14.45 | 14.35 | 14.36 | 14.36 | -0.79% | 23,984 |
| Nov 18, 2025 | 14.44 | 14.48 | 14.32 | 14.48 | 14.48 | 0.24% | 51,755 |
| Nov 17, 2025 | 14.49 | 14.60 | 14.43 | 14.44 | 14.44 | -0.62% | 22,683 |
| Nov 14, 2025 | 14.58 | 14.59 | 14.46 | 14.53 | 14.53 | -0.48% | 13,879 |
| Nov 13, 2025 | 14.89 | 14.89 | 14.59 | 14.60 | 14.46 | -0.61% | 34,321 |
| Nov 12, 2025 | 14.70 | 14.70 | 14.65 | 14.69 | 14.55 | - | 17,767 |
| Nov 11, 2025 | 14.70 | 14.75 | 14.68 | 14.69 | 14.55 | -0.07% | 9,049 |
| Nov 10, 2025 | 14.89 | 14.89 | 14.65 | 14.70 | 14.56 | - | 11,735 |
| Nov 7, 2025 | 14.82 | 14.82 | 14.69 | 14.70 | 14.56 | -0.14% | 21,273 |
| Nov 6, 2025 | 14.77 | 14.87 | 14.71 | 14.72 | 14.58 | -0.34% | 18,823 |
| Nov 5, 2025 | 14.84 | 14.88 | 14.72 | 14.77 | 14.63 | 0.20% | 20,535 |
| Nov 4, 2025 | 14.72 | 14.81 | 14.72 | 14.74 | 14.60 | -0.54% | 76,877 |
| Nov 3, 2025 | 14.76 | 14.89 | 14.72 | 14.82 | 14.68 | 0.14% | 16,792 |
| Oct 31, 2025 | 14.87 | 14.88 | 14.80 | 14.80 | 14.66 | -0.34% | 12,095 |
| Oct 30, 2025 | 14.84 | 14.88 | 14.78 | 14.85 | 14.71 | 0.07% | 35,888 |
| Oct 29, 2025 | 14.90 | 14.90 | 14.71 | 14.84 | 14.70 | - | 109,579 |
| Oct 28, 2025 | 14.71 | 14.89 | 14.68 | 14.84 | 14.70 | 0.88% | 70,955 |
| Oct 27, 2025 | 14.71 | 14.71 | 14.66 | 14.71 | 14.57 | - | 37,776 |
| Oct 24, 2025 | 14.74 | 14.74 | 14.67 | 14.71 | 14.57 | 0.27% | 2,293 |
| Oct 23, 2025 | 14.63 | 14.75 | 14.63 | 14.67 | 14.53 | 0.14% | 27,612 |
| Oct 22, 2025 | 14.70 | 14.70 | 14.65 | 14.65 | 14.51 | -0.41% | 8,553 |
| Oct 21, 2025 | 14.85 | 14.85 | 14.71 | 14.71 | 14.57 | 0.14% | 14,229 |
| Oct 20, 2025 | 14.67 | 14.74 | 14.67 | 14.69 | 14.55 | -0.34% | 10,101 |
| Oct 17, 2025 | 14.92 | 14.92 | 14.74 | 14.74 | 14.60 | -0.14% | 17,821 |
| Oct 16, 2025 | 14.67 | 14.80 | 14.65 | 14.76 | 14.62 | 0.55% | 23,609 |
| Oct 15, 2025 | 14.89 | 14.90 | 14.66 | 14.68 | 14.54 | -1.01% | 5,952 |
| Oct 14, 2025 | 14.81 | 14.83 | 14.79 | 14.83 | 14.56 | - | 3,537 |
| Oct 13, 2025 | 14.90 | 14.90 | 14.75 | 14.83 | 14.56 | 0.14% | 9,545 |
| Oct 10, 2025 | 14.86 | 14.86 | 14.77 | 14.81 | 14.54 | -0.34% | 34,044 |
| Oct 9, 2025 | 14.83 | 14.88 | 14.83 | 14.86 | 14.59 | 0.34% | 15,113 |
| Oct 8, 2025 | 14.72 | 14.85 | 14.72 | 14.81 | 14.54 | 0.07% | 227,361 |
| Oct 7, 2025 | 14.80 | 14.80 | 14.73 | 14.80 | 14.53 | 0.16% | 26,696 |
| Oct 6, 2025 | 14.76 | 14.85 | 14.74 | 14.78 | 14.50 | -0.77% | 28,872 |
| Oct 3, 2025 | 14.87 | 14.89 | 14.79 | 14.89 | 14.62 | 0.40% | 42,705 |
| Oct 2, 2025 | 14.78 | 14.86 | 14.74 | 14.83 | 14.56 | 0.73% | 50,934 |
| Oct 1, 2025 | 14.74 | 14.83 | 14.68 | 14.72 | 14.45 | 0.01% | 67,374 |
| Sep 30, 2025 | 14.74 | 14.74 | 14.59 | 14.72 | 14.45 | 0.22% | 264,285 |
| Sep 29, 2025 | 14.67 | 14.71 | 14.67 | 14.69 | 14.42 | 0.22% | 18,046 |
| Sep 26, 2025 | 14.71 | 14.71 | 14.62 | 14.66 | 14.39 | -0.37% | 60,876 |
| Sep 25, 2025 | 14.71 | 14.73 | 14.68 | 14.71 | 14.44 | 0.07% | 17,300 |
| Sep 24, 2025 | 14.70 | 14.71 | 14.65 | 14.70 | 14.43 | -0.14% | 10,723 |
| Sep 23, 2025 | 14.78 | 14.78 | 14.70 | 14.72 | 14.45 | 0.07% | 4,142 |
| Sep 22, 2025 | 14.69 | 14.71 | 14.69 | 14.71 | 14.44 | 0.34% | 6,528 |
| Sep 19, 2025 | 14.73 | 14.73 | 14.66 | 14.66 | 14.39 | 0.07% | 12,454 |
| Sep 18, 2025 | 14.68 | 14.71 | 14.63 | 14.65 | 14.38 | -0.20% | 12,935 |
| Sep 17, 2025 | 14.71 | 14.71 | 14.68 | 14.68 | 14.41 | -0.17% | 19,613 |
| Sep 16, 2025 | 14.75 | 14.75 | 14.71 | 14.71 | 14.44 | 0.03% | 4,353 |