Skip to main content
RiverNorth Capital and Income Fund, Inc. (RSF)
NYSE: RSF · Real-Time Price · USD
14.67
0.00 (0.00%)
Jun 17, 2025, 4:00 PM - Market closed

RSF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 17, 202514.6314.6814.6314.6714.67-29,971
Jun 16, 202514.6814.6814.6414.6714.670.27%11,265
Jun 13, 202514.7014.7014.6114.6314.63-1.01%19,003
Jun 12, 202514.7514.7914.7414.7814.640.41%40,885
Jun 11, 202514.7714.7714.7014.7214.59-0.34%18,495
Jun 10, 202514.8014.8014.7314.7714.630.48%18,816
Jun 9, 202514.7514.7914.7014.7014.57-0.14%31,625
Jun 6, 202514.7414.7414.7114.7214.590.20%47,114
Jun 5, 202514.7014.7714.6814.6914.56-0.27%30,917
Jun 4, 202514.7714.7714.7314.7314.600.20%10,803
Jun 3, 202514.7914.8214.7014.7014.57-0.69%43,470
Jun 2, 202514.9314.9314.7814.8014.67-0.33%59,323
May 30, 202514.9314.9314.8514.8514.72-0.20%301,480
May 29, 202514.8914.9014.8714.8814.74-0.09%21,355
May 28, 202514.8814.9214.8814.9014.760.09%7,616
May 27, 202514.8814.9314.8714.8814.74-28,594
May 23, 202514.8814.8814.6614.8814.740.34%42,731
May 22, 202514.8414.8514.7814.8314.70-0.20%29,140
May 21, 202514.8814.8814.7414.8614.730.13%22,909
May 20, 202514.8514.8814.8014.8414.71-0.07%15,818
May 19, 202514.8314.9214.8314.8514.72-0.13%18,738
May 16, 202514.9014.9614.8414.8714.73-0.17%48,242
May 15, 202514.8815.0414.7914.9014.76-1.13%48,097
May 14, 202515.1315.1315.0315.0714.80-0.08%6,917
May 13, 202515.1015.1215.0715.0814.81-4,555
May 12, 202515.0715.1315.0315.0814.810.19%18,044
May 9, 202515.0115.0515.0015.0514.780.30%1,922
May 8, 202515.0215.0614.9815.0114.73-0.10%12,110
May 7, 202515.0315.0715.0115.0214.750.07%9,423
May 6, 202515.0315.1314.9915.0114.74-0.19%34,370
May 5, 202515.1615.1915.0315.0414.77-0.59%29,880
May 2, 202515.2315.2315.1015.1314.860.21%16,772
May 1, 202515.2215.2415.0715.1014.82-0.15%26,166
Apr 30, 202515.0715.1715.0715.1214.850.13%30,951
Apr 29, 202515.1515.1515.0815.1014.83-16,826
Apr 28, 202515.0915.1615.0515.1014.830.10%22,877
Apr 25, 202515.1515.1615.0615.0814.810.03%2,877
Apr 24, 202515.0715.1615.0415.0814.810.46%12,127
Apr 23, 202515.0415.0514.9815.0114.74-0.20%24,041
Apr 22, 202515.0115.0514.9515.0414.770.33%6,366
Apr 21, 202515.1215.1514.9314.9914.72-0.26%35,011
Apr 17, 202514.9715.0414.9415.0314.760.56%2,914
Apr 16, 202515.0415.0914.8814.9514.68-0.63%8,213
Apr 15, 202515.1315.1315.0015.0414.77-0.46%25,772
Apr 14, 202515.2115.2115.0015.1114.710.94%21,317
Apr 11, 202515.0215.0614.9114.9714.570.33%24,073
Apr 10, 202515.0415.0414.8814.9214.52-0.73%13,260
Apr 9, 202514.8915.1014.8915.0314.631.00%16,584
Apr 8, 202514.9215.2514.8814.8814.480.24%9,693
Apr 7, 202515.1915.2314.8214.8514.45-3.26%38,751