Skip to main content
logo
RiverNorth Capital and Income Fund, Inc. (RSF)
NYSE: RSF · Real-Time Price · USD
14.15
+0.04 (0.32%)
Oct 16, 2026, 4:00 PM EDT - Market closed

RSF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 202614.0714.2114.0714.1514.150.35%5,198
Oct 15, 202614.0514.1514.0414.1014.100.01%16,110
Oct 14, 202614.3014.3014.1614.2314.09-0.32%16,340
Oct 13, 202614.3014.3014.2214.2814.14-0.17%13,935
Oct 12, 202614.2914.3314.2314.3014.160.07%19,926
Oct 9, 202614.1914.3314.1914.2914.150.78%17,684
Oct 8, 202614.2114.2114.1214.1814.04-0.14%9,050
Oct 7, 202614.2714.2714.0714.2014.06-0.70%4,470
Oct 6, 202614.2914.3714.2514.3014.16-0.05%7,032
Oct 5, 202614.3514.3614.3014.3114.17-0.02%12,385
Oct 2, 202614.4514.5014.3114.3114.17-0.35%14,394
Oct 1, 202614.3614.3714.3214.3614.220.21%1,716
Sep 30, 202614.3914.4214.3214.3314.19-0.21%6,833
Sep 29, 202614.2714.4514.2414.3614.220.56%6,570
Sep 28, 202614.2914.3214.1814.2814.14-26,242
Sep 25, 202614.4014.4014.2814.2814.14-0.35%11,196
Sep 24, 202614.4114.4414.3114.3314.190.17%1,266
Sep 23, 202614.2614.3914.2514.3114.170.35%16,806
Sep 22, 202614.2614.3014.2414.2614.12-0.04%6,894
Sep 21, 202614.3514.5014.2614.2614.12-0.63%15,455
Sep 18, 202614.3614.3614.3314.3514.21-0.17%2,127
Sep 17, 202614.3614.3814.2514.3814.240.66%6,536
Sep 16, 202614.2314.3314.2214.2814.140.35%1,663
Sep 15, 202614.4614.4714.1314.2314.09-0.72%35,848
Sep 14, 202614.4614.4814.4514.4714.19-5,027
Sep 11, 202614.4814.4814.4614.4714.19-0.26%5,644
Sep 10, 202614.5414.5414.5014.5114.230.12%2,371
Sep 9, 202614.4814.5214.4814.4914.21-0.21%5,315
Sep 8, 202614.5414.5414.4814.5214.24-0.07%9,160
Sep 4, 202614.4814.5414.4814.5314.250.21%4,567
Sep 3, 202614.5114.5214.5014.5014.22-5,352
Sep 2, 202614.5314.5314.5014.5014.22-0.08%10,935
Sep 1, 202614.5414.5414.5114.5114.24-0.03%9,915
Aug 31, 202614.4914.5414.4914.5214.240.03%11,347
Aug 28, 202614.5414.5414.4914.5114.230.14%8,642
Aug 27, 202614.5414.5414.4814.4914.21-0.34%6,637
Aug 26, 202614.5214.5414.5114.5414.260.21%1,991
Aug 25, 202614.4814.5314.4814.5114.230.07%4,919
Aug 24, 202614.4814.5714.4814.5014.220.24%1,796
Aug 21, 202614.4914.4914.4514.4714.19-0.17%6,088
Aug 20, 202614.5114.5114.4814.4914.21-0.21%10,958
Aug 19, 202614.5114.5514.5114.5214.240.07%7,217
Aug 18, 202614.5514.5814.5114.5114.23-0.34%7,270
Aug 17, 202614.6014.6014.5114.5614.280.14%3,133
Aug 14, 202614.5914.5914.4914.5414.260.50%6,587
Aug 13, 202614.6014.6514.5814.6114.190.03%16,223
Aug 12, 202614.5714.6114.5614.6014.190.27%13,795
Aug 11, 202614.5814.6414.5614.5614.15-0.07%1,543
Aug 10, 202614.5614.6114.5614.5714.16-0.07%12,053
Aug 7, 202614.5614.6014.5514.5814.170.21%13,690