RiverNorth Capital and Income Fund, Inc. (RSF)
NYSE: RSF · Real-Time Price · USD
14.36
+0.01 (0.07%)
Dec 31, 2025, 4:00 PM EST - Market closed
RSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 14.40 | 14.40 | 14.36 | 14.36 | 14.36 | 0.07% | 5,702 |
| Dec 30, 2025 | 14.33 | 14.44 | 14.33 | 14.35 | 14.35 | 0.01% | 10,668 |
| Dec 29, 2025 | 14.35 | 14.41 | 14.33 | 14.35 | 14.35 | -0.35% | 22,890 |
| Dec 26, 2025 | 14.38 | 14.43 | 14.38 | 14.40 | 14.40 | -0.28% | 2,365 |
| Dec 24, 2025 | 14.41 | 14.45 | 14.40 | 14.44 | 14.44 | -0.07% | 1,108 |
| Dec 23, 2025 | 14.51 | 14.54 | 14.39 | 14.45 | 14.45 | - | 33,886 |
| Dec 22, 2025 | 14.48 | 14.48 | 14.40 | 14.45 | 14.45 | - | 26,140 |
| Dec 19, 2025 | 14.41 | 14.55 | 14.41 | 14.45 | 14.45 | - | 7,259 |
| Dec 18, 2025 | 14.47 | 14.48 | 14.42 | 14.45 | 14.45 | -0.55% | 34,055 |
| Dec 17, 2025 | 14.51 | 14.65 | 14.50 | 14.53 | 14.53 | -0.07% | 6,675 |
| Dec 16, 2025 | 14.48 | 14.57 | 14.40 | 14.54 | 14.54 | 0.41% | 36,310 |
| Dec 15, 2025 | 14.69 | 14.69 | 14.48 | 14.48 | 14.48 | -1.83% | 19,911 |
| Dec 12, 2025 | 14.68 | 14.75 | 14.56 | 14.75 | 14.61 | 0.68% | 27,561 |
| Dec 11, 2025 | 14.65 | 14.66 | 14.54 | 14.65 | 14.52 | 0.07% | 40,056 |
| Dec 10, 2025 | 14.50 | 14.68 | 14.50 | 14.64 | 14.51 | 1.02% | 43,363 |
| Dec 9, 2025 | 14.52 | 14.59 | 14.49 | 14.49 | 14.36 | -0.06% | 16,891 |
| Dec 8, 2025 | 14.58 | 14.62 | 14.50 | 14.50 | 14.37 | -0.75% | 13,894 |
| Dec 5, 2025 | 14.46 | 14.61 | 14.46 | 14.61 | 14.48 | 0.62% | 17,018 |
| Dec 4, 2025 | 14.55 | 14.55 | 14.45 | 14.52 | 14.39 | -0.07% | 38,724 |
| Dec 3, 2025 | 14.50 | 14.53 | 14.40 | 14.53 | 14.40 | 0.90% | 5,024 |
| Dec 2, 2025 | 14.37 | 14.52 | 14.37 | 14.40 | 14.27 | -0.28% | 14,174 |
| Dec 1, 2025 | 14.60 | 14.60 | 14.37 | 14.44 | 14.31 | -0.45% | 25,212 |
| Nov 28, 2025 | 14.50 | 14.51 | 14.39 | 14.51 | 14.37 | 0.39% | 12,980 |
| Nov 26, 2025 | 14.37 | 14.50 | 14.37 | 14.45 | 14.32 | -0.14% | 9,941 |
| Nov 25, 2025 | 14.35 | 14.50 | 14.34 | 14.47 | 14.34 | 0.35% | 14,744 |
| Nov 24, 2025 | 14.34 | 14.50 | 14.33 | 14.42 | 14.29 | 0.77% | 15,369 |
| Nov 21, 2025 | 14.32 | 14.35 | 14.23 | 14.31 | 14.18 | 0.21% | 27,987 |
| Nov 20, 2025 | 14.46 | 14.48 | 14.25 | 14.28 | 14.15 | -0.56% | 27,327 |
| Nov 19, 2025 | 14.45 | 14.45 | 14.35 | 14.36 | 14.23 | -0.79% | 23,984 |
| Nov 18, 2025 | 14.44 | 14.48 | 14.32 | 14.48 | 14.34 | 0.24% | 51,755 |
| Nov 17, 2025 | 14.49 | 14.60 | 14.43 | 14.44 | 14.31 | -0.62% | 22,683 |
| Nov 14, 2025 | 14.58 | 14.59 | 14.46 | 14.53 | 14.40 | -0.48% | 13,879 |
| Nov 13, 2025 | 14.89 | 14.89 | 14.59 | 14.60 | 14.33 | -0.61% | 34,321 |
| Nov 12, 2025 | 14.70 | 14.70 | 14.65 | 14.69 | 14.42 | - | 17,767 |
| Nov 11, 2025 | 14.70 | 14.75 | 14.68 | 14.69 | 14.42 | -0.07% | 9,049 |
| Nov 10, 2025 | 14.89 | 14.89 | 14.65 | 14.70 | 14.43 | - | 11,735 |
| Nov 7, 2025 | 14.82 | 14.82 | 14.69 | 14.70 | 14.43 | -0.14% | 21,273 |
| Nov 6, 2025 | 14.77 | 14.87 | 14.71 | 14.72 | 14.45 | -0.34% | 18,823 |
| Nov 5, 2025 | 14.84 | 14.88 | 14.72 | 14.77 | 14.50 | 0.20% | 20,535 |
| Nov 4, 2025 | 14.72 | 14.81 | 14.72 | 14.74 | 14.47 | -0.54% | 76,877 |
| Nov 3, 2025 | 14.76 | 14.89 | 14.72 | 14.82 | 14.55 | 0.14% | 16,792 |
| Oct 31, 2025 | 14.87 | 14.88 | 14.80 | 14.80 | 14.53 | -0.34% | 12,095 |
| Oct 30, 2025 | 14.84 | 14.88 | 14.78 | 14.85 | 14.58 | 0.07% | 35,888 |
| Oct 29, 2025 | 14.90 | 14.90 | 14.71 | 14.84 | 14.57 | - | 109,579 |
| Oct 28, 2025 | 14.71 | 14.89 | 14.68 | 14.84 | 14.57 | 0.88% | 70,955 |
| Oct 27, 2025 | 14.71 | 14.71 | 14.66 | 14.71 | 14.44 | - | 37,776 |
| Oct 24, 2025 | 14.74 | 14.74 | 14.67 | 14.71 | 14.44 | 0.27% | 2,293 |
| Oct 23, 2025 | 14.63 | 14.75 | 14.63 | 14.67 | 14.40 | 0.14% | 27,612 |
| Oct 22, 2025 | 14.70 | 14.70 | 14.65 | 14.65 | 14.38 | -0.41% | 8,553 |
| Oct 21, 2025 | 14.85 | 14.85 | 14.71 | 14.71 | 14.44 | 0.14% | 14,229 |