RiverNorth Capital and Income Fund, Inc. (RSF)
NYSE: RSF · Real-Time Price · USD
14.60
+0.01 (0.07%)
May 29, 2026, 4:00 PM EDT - Market closed
RSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 14.65 | 14.66 | 14.57 | 14.60 | 14.60 | 0.07% | 12,166 |
| May 28, 2026 | 14.61 | 14.61 | 14.59 | 14.59 | 14.59 | -0.07% | 6,674 |
| May 27, 2026 | 14.56 | 14.65 | 14.55 | 14.60 | 14.60 | 0.21% | 11,442 |
| May 26, 2026 | 14.58 | 14.59 | 14.55 | 14.57 | 14.57 | -0.10% | 4,186 |
| May 22, 2026 | 14.61 | 14.64 | 14.57 | 14.59 | 14.59 | -0.17% | 16,946 |
| May 21, 2026 | 14.67 | 14.67 | 14.58 | 14.61 | 14.61 | - | 3,909 |
| May 20, 2026 | 14.64 | 14.64 | 14.53 | 14.61 | 14.61 | 0.41% | 8,771 |
| May 19, 2026 | 14.59 | 14.63 | 14.52 | 14.55 | 14.55 | -0.21% | 19,832 |
| May 18, 2026 | 14.50 | 14.64 | 14.50 | 14.58 | 14.58 | -0.41% | 9,473 |
| May 15, 2026 | 14.50 | 14.64 | 14.50 | 14.64 | 14.64 | 0.63% | 7,327 |
| May 14, 2026 | 14.76 | 14.76 | 14.66 | 14.69 | 14.55 | 0.10% | 16,102 |
| May 13, 2026 | 14.74 | 14.74 | 14.66 | 14.67 | 14.53 | 0.27% | 13,013 |
| May 12, 2026 | 14.72 | 14.72 | 14.61 | 14.63 | 14.49 | - | 6,226 |
| May 11, 2026 | 14.68 | 14.74 | 14.59 | 14.63 | 14.49 | 0.21% | 28,900 |
| May 8, 2026 | 14.63 | 14.78 | 14.60 | 14.60 | 14.46 | -0.17% | 15,188 |
| May 7, 2026 | 14.65 | 14.75 | 14.57 | 14.63 | 14.49 | -0.37% | 6,450 |
| May 6, 2026 | 14.63 | 14.68 | 14.59 | 14.68 | 14.54 | 0.41% | 10,967 |
| May 5, 2026 | 14.64 | 14.64 | 14.56 | 14.62 | 14.48 | 0.38% | 5,696 |
| May 4, 2026 | 14.58 | 14.62 | 14.54 | 14.57 | 14.43 | -0.03% | 11,369 |
| May 1, 2026 | 14.64 | 14.64 | 14.55 | 14.57 | 14.43 | -0.21% | 18,296 |
| Apr 30, 2026 | 14.52 | 14.60 | 14.51 | 14.60 | 14.46 | 0.27% | 19,602 |
| Apr 29, 2026 | 14.60 | 14.62 | 14.52 | 14.56 | 14.42 | 0.07% | 6,393 |
| Apr 28, 2026 | 14.50 | 14.63 | 14.50 | 14.55 | 14.41 | 0.21% | 3,108 |
| Apr 27, 2026 | 14.50 | 14.55 | 14.50 | 14.52 | 14.38 | -0.07% | 5,346 |
| Apr 24, 2026 | 14.63 | 14.63 | 14.50 | 14.53 | 14.39 | -0.62% | 5,495 |
| Apr 23, 2026 | 14.52 | 14.62 | 14.52 | 14.62 | 14.48 | 0.76% | 14,627 |
| Apr 22, 2026 | 14.53 | 14.59 | 14.42 | 14.51 | 14.37 | -0.10% | 5,004 |
| Apr 21, 2026 | 14.55 | 14.60 | 14.51 | 14.53 | 14.39 | -0.65% | 19,353 |
| Apr 20, 2026 | 14.70 | 14.70 | 14.60 | 14.62 | 14.48 | - | 8,032 |
| Apr 17, 2026 | 14.65 | 14.66 | 14.57 | 14.62 | 14.48 | 0.21% | 8,568 |
| Apr 16, 2026 | 14.59 | 14.70 | 14.59 | 14.59 | 14.45 | - | 4,375 |
| Apr 15, 2026 | 14.67 | 14.78 | 14.59 | 14.59 | 14.45 | 0.25% | 9,064 |
| Apr 14, 2026 | 14.78 | 14.78 | 14.64 | 14.69 | 14.42 | 0.14% | 18,916 |
| Apr 13, 2026 | 14.66 | 14.67 | 14.64 | 14.67 | 14.40 | -0.11% | 5,517 |
| Apr 10, 2026 | 14.67 | 14.71 | 14.61 | 14.69 | 14.41 | 0.18% | 13,427 |
| Apr 9, 2026 | 14.80 | 14.80 | 14.60 | 14.66 | 14.39 | -0.81% | 20,341 |
| Apr 8, 2026 | 14.78 | 14.78 | 14.69 | 14.78 | 14.51 | 1.09% | 9,550 |
| Apr 7, 2026 | 14.60 | 14.79 | 14.60 | 14.62 | 14.35 | 0.14% | 8,963 |
| Apr 6, 2026 | 14.88 | 14.88 | 14.60 | 14.60 | 14.33 | -0.68% | 10,121 |
| Apr 2, 2026 | 14.72 | 14.86 | 14.69 | 14.70 | 14.43 | 0.20% | 7,836 |
| Apr 1, 2026 | 14.65 | 14.67 | 14.60 | 14.67 | 14.40 | 0.82% | 6,331 |
| Mar 31, 2026 | 14.55 | 14.55 | 14.43 | 14.55 | 14.28 | 0.48% | 14,927 |
| Mar 30, 2026 | 14.43 | 14.57 | 14.35 | 14.48 | 14.21 | -0.69% | 13,822 |
| Mar 27, 2026 | 14.66 | 14.66 | 14.51 | 14.58 | 14.31 | -3.25% | 2,856 |
| Mar 26, 2026 | 14.67 | 15.07 | 14.47 | 15.07 | 14.79 | 3.57% | 6,667 |
| Mar 25, 2026 | 14.55 | 14.55 | 14.40 | 14.55 | 14.28 | 0.07% | 7,814 |
| Mar 24, 2026 | 14.45 | 14.54 | 14.45 | 14.54 | 14.27 | 0.69% | 3,206 |
| Mar 23, 2026 | 14.53 | 14.53 | 14.36 | 14.44 | 14.17 | -0.65% | 4,087 |
| Mar 20, 2026 | 14.55 | 14.62 | 14.45 | 14.54 | 14.26 | -0.62% | 11,273 |
| Mar 19, 2026 | 14.60 | 14.63 | 14.54 | 14.63 | 14.35 | -0.31% | 10,164 |