RiverNorth Capital and Income Fund, Inc. (RSF)
NYSE: RSF · Real-Time Price · USD
14.53
-0.09 (-0.65%)
Apr 21, 2026, 4:00 PM EDT - Market closed
RSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 14.55 | 14.60 | 14.51 | 14.53 | 14.53 | -0.65% | 19,353 |
| Apr 20, 2026 | 14.70 | 14.70 | 14.60 | 14.62 | 14.62 | - | 7,997 |
| Apr 17, 2026 | 14.65 | 14.66 | 14.57 | 14.62 | 14.62 | 0.21% | 8,568 |
| Apr 16, 2026 | 14.59 | 14.70 | 14.59 | 14.59 | 14.59 | - | 4,375 |
| Apr 15, 2026 | 14.67 | 14.78 | 14.59 | 14.59 | 14.59 | -0.68% | 9,064 |
| Apr 14, 2026 | 14.78 | 14.78 | 14.64 | 14.69 | 14.55 | 0.14% | 18,916 |
| Apr 13, 2026 | 14.66 | 14.67 | 14.64 | 14.67 | 14.53 | -0.11% | 5,517 |
| Apr 10, 2026 | 14.67 | 14.71 | 14.61 | 14.69 | 14.55 | 0.18% | 13,427 |
| Apr 9, 2026 | 14.80 | 14.80 | 14.60 | 14.66 | 14.52 | -0.81% | 20,341 |
| Apr 8, 2026 | 14.78 | 14.78 | 14.69 | 14.78 | 14.64 | 1.09% | 9,550 |
| Apr 7, 2026 | 14.60 | 14.79 | 14.60 | 14.62 | 14.48 | 0.14% | 8,963 |
| Apr 6, 2026 | 14.88 | 14.88 | 14.60 | 14.60 | 14.46 | -0.68% | 10,121 |
| Apr 2, 2026 | 14.72 | 14.86 | 14.69 | 14.70 | 14.56 | 0.20% | 7,836 |
| Apr 1, 2026 | 14.65 | 14.67 | 14.60 | 14.67 | 14.53 | 0.82% | 6,331 |
| Mar 31, 2026 | 14.55 | 14.55 | 14.43 | 14.55 | 14.41 | 0.48% | 14,927 |
| Mar 30, 2026 | 14.43 | 14.57 | 14.35 | 14.48 | 14.34 | -0.69% | 13,822 |
| Mar 27, 2026 | 14.66 | 14.66 | 14.51 | 14.58 | 14.44 | -3.25% | 2,856 |
| Mar 26, 2026 | 14.67 | 15.07 | 14.47 | 15.07 | 14.93 | 3.57% | 6,667 |
| Mar 25, 2026 | 14.55 | 14.55 | 14.40 | 14.55 | 14.41 | 0.07% | 7,814 |
| Mar 24, 2026 | 14.45 | 14.54 | 14.45 | 14.54 | 14.40 | 0.69% | 3,206 |
| Mar 23, 2026 | 14.53 | 14.53 | 14.36 | 14.44 | 14.31 | -0.65% | 4,087 |
| Mar 20, 2026 | 14.55 | 14.62 | 14.45 | 14.54 | 14.40 | -0.62% | 11,273 |
| Mar 19, 2026 | 14.60 | 14.63 | 14.54 | 14.63 | 14.49 | -0.31% | 10,164 |
| Mar 18, 2026 | 14.78 | 14.78 | 14.66 | 14.67 | 14.53 | -0.78% | 18,912 |
| Mar 17, 2026 | 14.84 | 14.84 | 14.58 | 14.79 | 14.65 | -0.44% | 26,581 |
| Mar 16, 2026 | 14.53 | 15.07 | 14.45 | 14.85 | 14.71 | 1.16% | 68,402 |
| Mar 13, 2026 | 14.46 | 14.85 | 14.45 | 14.68 | 14.41 | 1.45% | 55,953 |
| Mar 12, 2026 | 14.33 | 14.53 | 14.30 | 14.47 | 14.20 | 0.84% | 53,893 |
| Mar 11, 2026 | 14.35 | 14.43 | 14.28 | 14.35 | 14.08 | 0.21% | 2,575 |
| Mar 10, 2026 | 14.34 | 14.39 | 14.28 | 14.32 | 14.05 | -0.49% | 13,004 |
| Mar 9, 2026 | 14.69 | 14.69 | 14.28 | 14.39 | 14.12 | 0.84% | 19,090 |
| Mar 6, 2026 | 14.30 | 14.31 | 14.27 | 14.27 | 14.00 | -0.35% | 44,439 |
| Mar 5, 2026 | 14.32 | 14.40 | 14.30 | 14.32 | 14.05 | -0.42% | 12,619 |
| Mar 4, 2026 | 14.38 | 14.44 | 14.38 | 14.38 | 14.11 | 0.03% | 10,224 |
| Mar 3, 2026 | 14.40 | 14.40 | 14.33 | 14.38 | 14.11 | -0.15% | 6,467 |
| Mar 2, 2026 | 14.40 | 14.45 | 14.30 | 14.40 | 14.13 | 0.25% | 9,182 |
| Feb 27, 2026 | 14.45 | 14.45 | 14.27 | 14.36 | 14.09 | -0.24% | 15,419 |
| Feb 26, 2026 | 14.41 | 14.41 | 14.36 | 14.40 | 14.13 | 0.07% | 10,338 |
| Feb 25, 2026 | 14.35 | 14.40 | 14.35 | 14.39 | 14.12 | 0.17% | 3,656 |
| Feb 24, 2026 | 14.45 | 14.45 | 14.36 | 14.36 | 14.09 | -0.23% | 3,924 |
| Feb 23, 2026 | 14.40 | 14.45 | 14.38 | 14.39 | 14.13 | 0.09% | 13,980 |
| Feb 20, 2026 | 14.35 | 14.40 | 14.35 | 14.38 | 14.11 | - | 5,683 |
| Feb 19, 2026 | 14.40 | 14.40 | 14.37 | 14.38 | 14.11 | - | 4,827 |
| Feb 18, 2026 | 14.35 | 14.44 | 14.35 | 14.38 | 14.11 | -0.14% | 6,049 |
| Feb 17, 2026 | 14.50 | 14.50 | 14.38 | 14.40 | 14.13 | 0.14% | 12,039 |
| Feb 13, 2026 | 14.41 | 14.42 | 14.34 | 14.38 | 14.11 | -0.96% | 8,378 |
| Feb 12, 2026 | 14.45 | 14.55 | 14.39 | 14.52 | 14.12 | 1.04% | 16,031 |
| Feb 11, 2026 | 14.36 | 14.50 | 14.36 | 14.37 | 13.97 | -0.42% | 13,154 |
| Feb 10, 2026 | 14.46 | 14.55 | 14.38 | 14.43 | 14.03 | 0.14% | 8,366 |
| Feb 9, 2026 | 14.38 | 14.56 | 14.38 | 14.41 | 14.01 | -0.21% | 10,606 |