RiverNorth Capital and Income Fund, Inc. (RSF)
NYSE: RSF · Real-Time Price · USD
15.00
0.00 (0.00%)
May 27, 2025, 4:00 PM - Market closed
RSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 15.00 | 15.05 | 14.98 | 15.00 | - | - | 24,820 |
| May 23, 2025 | 15.00 | 15.00 | 14.78 | 15.00 | 15.00 | 0.33% | 42,392 |
| May 22, 2025 | 14.96 | 14.97 | 14.90 | 14.95 | 14.95 | -0.20% | 28,909 |
| May 21, 2025 | 15.00 | 15.00 | 14.86 | 14.98 | 14.98 | 0.13% | 22,728 |
| May 20, 2025 | 14.97 | 15.00 | 14.92 | 14.96 | 14.96 | -0.07% | 15,693 |
| May 19, 2025 | 14.95 | 15.04 | 14.95 | 14.97 | 14.97 | -0.13% | 18,590 |
| May 16, 2025 | 15.02 | 15.08 | 14.96 | 14.99 | 14.99 | -0.17% | 47,860 |
| May 15, 2025 | 15.00 | 15.16 | 14.91 | 15.02 | 15.02 | -1.14% | 47,716 |
| May 14, 2025 | 15.25 | 15.25 | 15.15 | 15.19 | 15.05 | -0.08% | 6,863 |
| May 13, 2025 | 15.22 | 15.25 | 15.19 | 15.20 | 15.06 | - | 4,519 |
| May 12, 2025 | 15.19 | 15.25 | 15.15 | 15.20 | 15.06 | 0.20% | 17,901 |
| May 9, 2025 | 15.13 | 15.17 | 15.12 | 15.17 | 15.03 | 0.30% | 1,907 |
| May 8, 2025 | 15.14 | 15.18 | 15.10 | 15.13 | 14.99 | -0.10% | 12,014 |
| May 7, 2025 | 15.15 | 15.19 | 15.13 | 15.14 | 15.00 | 0.07% | 9,349 |
| May 6, 2025 | 15.15 | 15.25 | 15.11 | 15.13 | 14.99 | -0.19% | 34,098 |
| May 5, 2025 | 15.28 | 15.31 | 15.15 | 15.16 | 15.02 | -0.60% | 29,643 |
| May 2, 2025 | 15.36 | 15.36 | 15.22 | 15.25 | 15.11 | 0.21% | 16,639 |
| May 1, 2025 | 15.34 | 15.36 | 15.19 | 15.22 | 15.08 | -0.14% | 25,959 |
| Apr 30, 2025 | 15.19 | 15.29 | 15.19 | 15.24 | 15.10 | 0.13% | 30,706 |
| Apr 29, 2025 | 15.27 | 15.27 | 15.20 | 15.22 | 15.08 | - | 16,693 |
| Apr 28, 2025 | 15.21 | 15.28 | 15.17 | 15.22 | 15.08 | 0.10% | 22,696 |
| Apr 25, 2025 | 15.27 | 15.28 | 15.18 | 15.21 | 15.07 | 0.03% | 2,855 |
| Apr 24, 2025 | 15.19 | 15.28 | 15.16 | 15.20 | 15.06 | 0.46% | 12,031 |
| Apr 23, 2025 | 15.16 | 15.17 | 15.10 | 15.13 | 14.99 | -0.20% | 23,851 |
| Apr 22, 2025 | 15.13 | 15.17 | 15.07 | 15.16 | 15.02 | 0.33% | 6,316 |
| Apr 21, 2025 | 15.24 | 15.28 | 15.05 | 15.11 | 14.98 | -0.26% | 34,734 |
| Apr 17, 2025 | 15.09 | 15.16 | 15.06 | 15.15 | 15.01 | 0.56% | 2,891 |
| Apr 16, 2025 | 15.16 | 15.21 | 15.00 | 15.07 | 14.93 | -0.63% | 8,148 |
| Apr 15, 2025 | 15.25 | 15.25 | 15.12 | 15.16 | 15.02 | -0.47% | 25,568 |
| Apr 14, 2025 | 15.33 | 15.33 | 15.12 | 15.23 | 14.96 | 0.93% | 21,148 |
| Apr 11, 2025 | 15.14 | 15.18 | 15.03 | 15.09 | 14.82 | 0.33% | 23,882 |
| Apr 10, 2025 | 15.16 | 15.16 | 15.00 | 15.04 | 14.77 | -0.73% | 13,155 |
| Apr 9, 2025 | 15.01 | 15.23 | 15.01 | 15.15 | 14.88 | 1.00% | 16,453 |
| Apr 8, 2025 | 15.04 | 15.37 | 15.00 | 15.00 | 14.73 | 0.23% | 9,617 |
| Apr 7, 2025 | 15.31 | 15.35 | 14.94 | 14.97 | 14.70 | -3.26% | 38,444 |
| Apr 4, 2025 | 15.63 | 15.69 | 15.23 | 15.47 | 15.20 | -1.00% | 204,970 |
| Apr 3, 2025 | 15.20 | 16.02 | 15.20 | 15.63 | 15.35 | 1.80% | 21,787 |
| Apr 2, 2025 | 15.40 | 15.40 | 15.31 | 15.35 | 15.08 | -0.20% | 6,948 |
| Apr 1, 2025 | 15.22 | 15.48 | 15.22 | 15.38 | 15.11 | 1.15% | 14,511 |
| Mar 31, 2025 | 15.17 | 15.23 | 15.14 | 15.21 | 14.94 | 0.12% | 227,863 |
| Mar 28, 2025 | 15.20 | 15.21 | 15.17 | 15.19 | 14.92 | 0.28% | 13,844 |
| Mar 27, 2025 | 15.20 | 15.20 | 15.15 | 15.15 | 14.88 | -0.10% | 4,592 |
| Mar 26, 2025 | 15.14 | 15.17 | 15.14 | 15.16 | 14.89 | -0.07% | 8,857 |
| Mar 25, 2025 | 15.07 | 15.19 | 15.07 | 15.17 | 14.90 | 0.60% | 13,940 |
| Mar 24, 2025 | 15.10 | 15.19 | 15.06 | 15.08 | 14.81 | -0.03% | 21,226 |
| Mar 21, 2025 | 15.15 | 15.15 | 15.06 | 15.09 | 14.82 | -0.43% | 5,943 |
| Mar 20, 2025 | 15.06 | 15.15 | 15.06 | 15.15 | 14.88 | 0.20% | 3,119 |
| Mar 19, 2025 | 15.21 | 15.21 | 15.06 | 15.12 | 14.85 | 0.39% | 28,980 |
| Mar 18, 2025 | 15.06 | 15.15 | 15.06 | 15.06 | 14.79 | -0.35% | 1,004 |
| Mar 17, 2025 | 15.04 | 15.20 | 15.04 | 15.11 | 14.85 | 0.41% | 4,466 |