Skip to main content
logo
RiverNorth Capital and Income Fund, Inc. (RSF)
NYSE: RSF · Real-Time Price · USD
14.63
+0.03 (0.21%)
May 11, 2026, 4:00 PM EDT - Market closed

RSF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 11, 202614.6814.7414.5914.6314.630.21%28,900
May 8, 202614.6314.7814.6014.6014.60-0.17%15,188
May 7, 202614.6514.7514.5714.6314.63-0.37%6,450
May 6, 202614.6314.6814.5914.6814.680.41%10,967
May 5, 202614.6414.6414.5614.6214.620.38%5,696
May 4, 202614.5814.6214.5414.5714.57-0.03%11,369
May 1, 202614.6414.6414.5514.5714.57-0.21%18,296
Apr 30, 202614.5214.6014.5114.6014.600.27%19,594
Apr 29, 202614.6014.6214.5214.5614.560.07%6,392
Apr 28, 202614.5014.6314.5014.5514.550.21%3,108
Apr 27, 202614.5014.5514.5014.5214.52-0.07%5,346
Apr 24, 202614.6314.6314.5014.5314.53-0.62%5,495
Apr 23, 202614.5214.6214.5214.6214.620.76%14,627
Apr 22, 202614.5314.5914.4214.5114.51-0.10%5,004
Apr 21, 202614.5514.6014.5114.5314.53-0.65%19,353
Apr 20, 202614.7014.7014.6014.6214.62-7,997
Apr 17, 202614.6514.6614.5714.6214.620.21%8,568
Apr 16, 202614.5914.7014.5914.5914.59-4,375
Apr 15, 202614.6714.7814.5914.5914.59-0.68%9,064
Apr 14, 202614.7814.7814.6414.6914.550.14%18,916
Apr 13, 202614.6614.6714.6414.6714.53-0.11%5,517
Apr 10, 202614.6714.7114.6114.6914.550.18%13,427
Apr 9, 202614.8014.8014.6014.6614.52-0.81%20,341
Apr 8, 202614.7814.7814.6914.7814.641.09%9,550
Apr 7, 202614.6014.7914.6014.6214.480.14%8,963
Apr 6, 202614.8814.8814.6014.6014.46-0.68%10,121
Apr 2, 202614.7214.8614.6914.7014.560.20%7,836
Apr 1, 202614.6514.6714.6014.6714.530.82%6,331
Mar 31, 202614.5514.5514.4314.5514.410.48%14,927
Mar 30, 202614.4314.5714.3514.4814.34-0.69%13,822
Mar 27, 202614.6614.6614.5114.5814.44-3.25%2,856
Mar 26, 202614.6715.0714.4715.0714.933.57%6,667
Mar 25, 202614.5514.5514.4014.5514.410.07%7,814
Mar 24, 202614.4514.5414.4514.5414.400.69%3,206
Mar 23, 202614.5314.5314.3614.4414.31-0.65%4,087
Mar 20, 202614.5514.6214.4514.5414.40-0.62%11,273
Mar 19, 202614.6014.6314.5414.6314.49-0.31%10,164
Mar 18, 202614.7814.7814.6614.6714.53-0.78%18,912
Mar 17, 202614.8414.8414.5814.7914.65-0.44%26,581
Mar 16, 202614.5315.0714.4514.8514.711.16%68,402
Mar 13, 202614.4614.8514.4514.6814.411.45%55,953
Mar 12, 202614.3314.5314.3014.4714.200.84%53,893
Mar 11, 202614.3514.4314.2814.3514.080.21%2,575
Mar 10, 202614.3414.3914.2814.3214.05-0.49%13,004
Mar 9, 202614.6914.6914.2814.3914.120.84%19,090
Mar 6, 202614.3014.3114.2714.2714.00-0.35%44,439
Mar 5, 202614.3214.4014.3014.3214.05-0.42%12,619
Mar 4, 202614.3814.4414.3814.3814.110.03%10,224
Mar 3, 202614.4014.4014.3314.3814.11-0.15%6,467
Mar 2, 202614.4014.4514.3014.4014.130.25%9,182