RiverNorth Capital and Income Fund, Inc. (RSF)
NYSE: RSF · Real-Time Price · USD
14.34
-0.18 (-1.24%)
Feb 13, 2026, 10:34 AM EST - Market open
RSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 14.45 | 14.55 | 14.39 | 14.52 | 14.38 | 1.04% | 16,031 |
| Feb 11, 2026 | 14.36 | 14.50 | 14.36 | 14.37 | 14.23 | -0.42% | 13,154 |
| Feb 10, 2026 | 14.46 | 14.55 | 14.38 | 14.43 | 14.29 | 0.14% | 8,366 |
| Feb 9, 2026 | 14.38 | 14.56 | 14.38 | 14.41 | 14.27 | -0.21% | 10,606 |
| Feb 6, 2026 | 14.46 | 14.51 | 14.39 | 14.44 | 14.30 | 0.56% | 43,271 |
| Feb 5, 2026 | 14.49 | 14.54 | 14.35 | 14.36 | 14.22 | -1.03% | 43,681 |
| Feb 4, 2026 | 14.49 | 14.59 | 14.49 | 14.51 | 14.37 | 0.42% | 11,720 |
| Feb 3, 2026 | 14.46 | 14.66 | 14.44 | 14.45 | 14.31 | -0.55% | 34,264 |
| Feb 2, 2026 | 14.64 | 14.64 | 14.49 | 14.53 | 14.39 | 0.28% | 11,869 |
| Jan 30, 2026 | 14.50 | 14.55 | 14.49 | 14.49 | 14.35 | -0.21% | 10,600 |
| Jan 29, 2026 | 14.46 | 14.60 | 14.46 | 14.52 | 14.38 | 0.11% | 13,957 |
| Jan 28, 2026 | 14.55 | 14.59 | 14.49 | 14.50 | 14.37 | -0.58% | 13,355 |
| Jan 27, 2026 | 14.56 | 14.59 | 14.47 | 14.59 | 14.45 | 0.38% | 4,325 |
| Jan 26, 2026 | 14.60 | 14.60 | 14.50 | 14.53 | 14.40 | -0.11% | 4,813 |
| Jan 23, 2026 | 14.49 | 14.58 | 14.49 | 14.55 | 14.41 | - | 4,536 |
| Jan 22, 2026 | 14.55 | 14.59 | 14.53 | 14.55 | 14.41 | 0.21% | 12,171 |
| Jan 21, 2026 | 14.52 | 14.57 | 14.47 | 14.52 | 14.38 | 0.35% | 5,257 |
| Jan 20, 2026 | 14.52 | 14.52 | 14.40 | 14.47 | 14.33 | -0.62% | 7,490 |
| Jan 16, 2026 | 14.53 | 14.57 | 14.53 | 14.56 | 14.42 | 0.07% | 1,988 |
| Jan 15, 2026 | 14.57 | 14.57 | 14.53 | 14.55 | 14.41 | -0.68% | 8,809 |
| Jan 14, 2026 | 14.70 | 14.70 | 14.61 | 14.65 | 14.37 | 0.06% | 11,972 |
| Jan 13, 2026 | 14.69 | 14.69 | 14.62 | 14.64 | 14.37 | 0.14% | 8,298 |
| Jan 12, 2026 | 14.60 | 14.62 | 14.57 | 14.62 | 14.35 | 0.27% | 17,418 |
| Jan 9, 2026 | 14.52 | 14.60 | 14.42 | 14.58 | 14.31 | 1.29% | 48,186 |
| Jan 8, 2026 | 14.37 | 14.47 | 14.37 | 14.39 | 14.12 | -0.04% | 7,977 |
| Jan 7, 2026 | 14.43 | 14.43 | 14.31 | 14.40 | 14.13 | 0.12% | 2,992 |
| Jan 6, 2026 | 14.37 | 14.42 | 14.35 | 14.38 | 14.11 | - | 5,895 |
| Jan 5, 2026 | 14.38 | 14.47 | 14.36 | 14.38 | 14.11 | -0.26% | 9,355 |
| Jan 2, 2026 | 14.38 | 14.43 | 14.36 | 14.42 | 14.15 | 0.42% | 9,736 |
| Dec 31, 2025 | 14.40 | 14.40 | 14.36 | 14.36 | 14.09 | 0.07% | 5,702 |
| Dec 30, 2025 | 14.33 | 14.44 | 14.33 | 14.35 | 14.08 | 0.01% | 10,668 |
| Dec 29, 2025 | 14.35 | 14.41 | 14.33 | 14.35 | 14.08 | -0.35% | 22,890 |
| Dec 26, 2025 | 14.38 | 14.43 | 14.38 | 14.40 | 14.13 | -0.28% | 2,365 |
| Dec 24, 2025 | 14.41 | 14.45 | 14.40 | 14.44 | 14.17 | -0.07% | 1,108 |
| Dec 23, 2025 | 14.51 | 14.54 | 14.39 | 14.45 | 14.18 | - | 33,886 |
| Dec 22, 2025 | 14.48 | 14.48 | 14.40 | 14.45 | 14.18 | - | 26,140 |
| Dec 19, 2025 | 14.41 | 14.55 | 14.41 | 14.45 | 14.18 | - | 7,264 |
| Dec 18, 2025 | 14.47 | 14.48 | 14.42 | 14.45 | 14.18 | -0.55% | 34,055 |
| Dec 17, 2025 | 14.51 | 14.65 | 14.50 | 14.53 | 14.26 | -0.07% | 6,675 |
| Dec 16, 2025 | 14.48 | 14.57 | 14.40 | 14.54 | 14.27 | 0.41% | 36,310 |
| Dec 15, 2025 | 14.69 | 14.69 | 14.48 | 14.48 | 14.21 | -1.83% | 19,911 |
| Dec 12, 2025 | 14.68 | 14.75 | 14.56 | 14.75 | 14.34 | 0.68% | 27,561 |
| Dec 11, 2025 | 14.65 | 14.66 | 14.54 | 14.65 | 14.24 | 0.07% | 40,056 |
| Dec 10, 2025 | 14.50 | 14.68 | 14.50 | 14.64 | 14.23 | 1.02% | 43,363 |
| Dec 9, 2025 | 14.52 | 14.59 | 14.49 | 14.49 | 14.09 | -0.06% | 16,891 |
| Dec 8, 2025 | 14.58 | 14.62 | 14.50 | 14.50 | 14.10 | -0.75% | 13,894 |
| Dec 5, 2025 | 14.46 | 14.61 | 14.46 | 14.61 | 14.20 | 0.62% | 17,018 |
| Dec 4, 2025 | 14.55 | 14.55 | 14.45 | 14.52 | 14.12 | -0.07% | 38,724 |
| Dec 3, 2025 | 14.50 | 14.53 | 14.40 | 14.53 | 14.13 | 0.90% | 5,024 |
| Dec 2, 2025 | 14.37 | 14.52 | 14.37 | 14.40 | 14.00 | -0.28% | 14,174 |