Skip to main content
RiverNorth Capital and Income Fund, Inc. (RSF)
NYSE: RSF · Real-Time Price · USD
15.25
0.00 (0.02%)
Sep 13, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 13, 202415.3015.3415.2515.2515.25-0.89%10,371
Sep 12, 202415.3015.3915.2715.3915.250.37%39,377
Sep 11, 202415.3415.3415.3015.3315.190.07%11,529
Sep 10, 202415.3315.3315.2815.3215.18-0.07%8,392
Sep 9, 202415.2415.3515.2415.3315.190.59%20,887
Sep 6, 202415.2715.3215.2415.2415.10-0.18%22,552
Sep 5, 202415.2215.2715.2215.2715.130.53%13,083
Sep 4, 202415.2215.2215.1515.1915.050.11%4,408
Sep 3, 202415.2015.2315.1515.1715.03-0.35%20,636
Aug 30, 202415.1915.2315.1915.2215.090.22%12,381
Aug 29, 202415.1415.1915.1415.1915.050.33%10,311
Aug 28, 202415.2015.2015.1315.1415.00-0.39%21,140
Aug 27, 202415.1515.2015.1215.2015.060.33%19,920
Aug 26, 202415.0515.2015.0515.1515.010.80%37,121
Aug 23, 202414.9515.1214.9515.0314.890.34%27,552
Aug 22, 202415.1215.1514.9014.9814.84-1.06%53,698
Aug 21, 202415.1515.1815.1315.1415.00-0.07%17,086
Aug 20, 202415.1415.1715.1315.1515.01-0.13%12,672
Aug 19, 202415.1915.2015.1015.1715.030.34%27,364
Aug 16, 202415.2015.2015.1215.1214.98-0.14%10,379
Aug 15, 202415.1515.1715.0615.1415.00-0.39%16,185
Aug 14, 202415.1815.2015.1815.2014.920.13%16,685
Aug 13, 202415.1815.2515.1715.1814.900.01%39,413
Aug 12, 202415.1515.1815.1315.1814.900.32%32,225
Aug 9, 202415.1415.1415.0815.1314.86-0.13%19,778
Aug 8, 202415.0815.1615.0815.1514.870.26%14,094
Aug 7, 202415.0215.1915.0215.1114.840.80%37,086
Aug 6, 202415.0115.0614.9514.9914.72-0.07%26,655
Aug 5, 202415.0615.0614.9315.0014.73-1.32%31,055
Aug 2, 202415.2315.2315.1815.2014.92-0.32%19,001
Aug 1, 202415.2915.3115.2015.2514.97-0.01%30,619
Jul 31, 202415.3215.3215.2515.2514.97-0.33%27,547
Jul 30, 202415.2415.3215.2115.3015.020.53%58,990
Jul 29, 202415.2515.2515.2215.2214.940.20%3,442
Jul 26, 202415.2615.3015.1915.1914.91-0.13%28,692
Jul 25, 202415.2315.3215.2015.2114.93-0.07%20,871
Jul 24, 202415.2315.3115.2115.2214.94-0.39%16,569
Jul 23, 202415.2315.3215.2315.2815.000.33%31,574
Jul 22, 202415.2315.2815.2115.2314.95-8,712
Jul 19, 202415.2115.3315.2115.2314.950.01%3,771
Jul 18, 202415.2615.3015.2215.2314.95-0.08%29,085
Jul 17, 202415.3815.3815.2015.2414.96-0.72%20,841
Jul 16, 202415.3215.3515.2715.3515.070.49%17,514
Jul 15, 202415.2815.3515.2615.2815.00-0.49%15,018
Jul 12, 202415.3415.3715.3415.3514.94-0.13%38,510
Jul 11, 202415.4015.4015.3515.3714.95-14,463
Jul 10, 202415.3515.4015.3515.3714.950.07%8,673
Jul 9, 202415.3215.4015.3215.3614.94-0.19%52,229
Jul 8, 202415.4115.4515.3815.3914.97-0.29%185,118
Jul 5, 202415.4615.5315.3015.4415.020.49%19,881
Jul 3, 202415.3315.6315.3015.3614.94-0.10%6,676
Jul 2, 202415.2715.3815.2715.3814.960.48%1,734
Jul 1, 202415.3615.3715.3015.3014.89-0.38%212,095
Jun 28, 202415.3815.4015.3315.3614.940.10%12,493
Jun 27, 202415.2815.3715.2715.3514.930.43%4,288
Jun 26, 202415.2415.2815.2415.2814.870.07%2,364
Jun 25, 202415.2715.3015.2415.2714.860.13%6,657
Jun 24, 202415.2715.2715.2515.2514.84-0.07%2,708
Jun 21, 202415.2415.2615.1615.2614.850.33%8,848
Jun 20, 202415.2715.2715.1915.2114.80-0.39%6,341
Jun 18, 202415.2815.2915.1915.2714.860.47%14,959
Jun 17, 202415.2215.2515.2015.2014.79-0.21%5,214
Jun 14, 202415.2815.3015.1915.2314.82-1.10%6,085
Jun 13, 202415.3515.4515.3415.4014.850.46%21,919
Jun 12, 202415.3415.4015.2915.3314.780.07%15,675
Jun 11, 202415.2715.3315.2215.3214.770.43%14,221
Jun 10, 202415.2515.3115.2315.2614.710.26%20,411
Jun 7, 202415.1615.2515.1615.2214.670.43%18,313
Jun 6, 202415.2215.2215.1515.1514.61-0.33%10,454
Jun 5, 202415.1815.2015.1515.2014.650.30%11,042
Jun 4, 202415.1015.1915.0815.1614.610.43%17,244
Jun 3, 202415.1515.1515.0815.0914.550.20%7,815
May 31, 202415.0515.1515.0515.0614.520.07%15,686
May 30, 202415.0515.1815.0515.0514.51-0.33%6,179
May 29, 202415.0715.1315.0515.1014.56-10,419
May 28, 202415.1515.1815.1015.1014.56-7,626
May 24, 202415.0715.1115.0715.1014.56-4,578
May 23, 202415.1215.1715.0515.1014.56-0.26%16,837
May 22, 202415.1215.1715.1115.1414.60-0.09%7,526
May 21, 202415.1215.2415.1115.1514.61-0.11%7,574
May 20, 202415.1915.2415.1515.1714.63-0.13%20,216
May 17, 202415.0615.2515.0615.1914.65-14,378
May 16, 202415.1015.2015.1015.1914.650.46%30,448
May 15, 202415.1415.1415.0815.1214.580.40%11,073
May 14, 202415.1015.1215.0515.0614.52-0.79%19,030
May 13, 202415.2915.2915.1815.1814.50-0.16%7,449
May 10, 202415.2015.2415.1715.2114.520.03%8,690
May 9, 202415.2115.2615.2015.2014.52-0.16%6,553
May 8, 202415.2215.2715.1815.2314.54-0.03%17,336
May 7, 202415.2515.2815.2315.2314.55-0.07%13,019
May 6, 202415.3215.3215.2315.2414.560.07%9,328
May 3, 202415.2915.2915.2215.2314.550.37%8,302
May 2, 202415.3015.3015.1515.1714.50-0.17%9,430
May 1, 202415.2215.2215.1715.2014.52-0.33%15,463
Apr 30, 202415.2515.2615.1715.2514.570.13%6,464
Apr 29, 202415.1915.3315.1915.2314.55-23,088
Apr 26, 202415.3015.3015.1815.2314.550.53%29,191
Apr 25, 202415.2315.2315.1315.1514.47-0.79%21,226
Apr 24, 202415.2515.3615.2515.2714.59-0.65%141,169
Apr 23, 202415.1116.9015.1115.3714.682.15%129,574