Skip to main content
logo
RiverNorth Capital and Income Fund, Inc. (RSF)
NYSE: RSF · Real-Time Price · USD
14.49
-0.03 (-0.21%)
Aug 20, 2026, 4:00 PM EDT - Market closed

RSF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 20, 202614.5114.5114.4814.4914.49-0.21%10,957
Aug 19, 202614.5114.5514.5114.5214.520.07%7,216
Aug 18, 202614.5514.5814.5114.5114.51-0.34%7,270
Aug 17, 202614.6014.6014.5114.5614.560.14%3,132
Aug 14, 202614.5914.5914.4914.5414.540.50%6,586
Aug 13, 202614.6014.6514.5814.6114.470.03%16,222
Aug 12, 202614.5714.6114.5614.6014.460.27%13,795
Aug 11, 202614.5814.6414.5614.5614.42-0.07%1,543
Aug 10, 202614.5614.6114.5614.5714.43-0.07%12,053
Aug 7, 202614.5614.6014.5514.5814.440.21%13,690
Aug 6, 202614.5314.6214.5314.5514.41-0.07%19,251
Aug 5, 202614.6114.6114.5314.5614.42-0.27%6,460
Aug 4, 202614.5214.6114.5214.6014.460.55%8,855
Aug 3, 202614.5514.5914.5114.5214.38-0.21%6,165
Jul 31, 202614.5614.5714.5214.5514.41-3,707
Jul 30, 202614.5714.5714.5514.5514.41-0.34%3,540
Jul 29, 202614.5614.6014.5114.6014.460.14%2,929
Jul 28, 202614.5814.5814.5314.5814.440.21%3,257
Jul 27, 202614.5614.5614.5114.5514.410.28%11,645
Jul 24, 202614.5314.5614.5114.5114.37-0.14%4,351
Jul 23, 202614.5314.5914.5114.5314.39-0.14%18,068
Jul 22, 202614.5514.6214.5514.5514.41-0.07%3,017
Jul 21, 202614.5614.6514.5514.5614.42-20,630
Jul 20, 202614.5614.5714.5314.5614.420.07%12,508
Jul 17, 202614.5314.5814.5014.5514.41-15,440
Jul 16, 202614.5314.5814.5314.5514.410.21%10,899
Jul 15, 202614.5914.6114.5214.5214.380.46%11,646
Jul 14, 202614.6014.6314.5714.5914.32-0.07%16,003
Jul 13, 202614.6314.6314.5714.6014.33-0.07%14,876
Jul 10, 202614.6114.6114.5614.6114.340.27%7,621
Jul 9, 202614.5714.6214.5714.5714.300.03%9,062
Jul 8, 202614.7014.7014.5414.5714.29-0.38%5,147
Jul 7, 202614.5914.6614.5614.6214.350.27%8,921
Jul 6, 202614.6514.6714.5714.5814.31-0.27%10,633
Jul 2, 202614.6414.7014.6214.6214.35-0.14%3,936
Jul 1, 202614.7014.7014.6214.6414.370.14%5,614
Jun 30, 202614.6014.6214.5514.6214.35-19,544
Jun 29, 202614.6214.6714.6014.6214.35-31,685
Jun 26, 202614.7014.7014.5814.6214.350.03%19,720
Jun 25, 202614.6014.6314.6014.6214.340.17%8,226
Jun 24, 202614.5814.6214.5814.5914.320.24%5,756
Jun 23, 202614.5814.6114.5314.5614.28-0.28%11,629
Jun 22, 202614.6514.6514.5814.6014.320.14%5,882
Jun 18, 202614.5514.5914.5514.5814.300.17%7,663
Jun 17, 202614.5314.6014.5314.5514.280.14%9,893
Jun 16, 202614.6114.6114.5214.5314.26-0.52%12,029
Jun 15, 202614.6514.6514.5414.6114.330.45%4,969
Jun 12, 202614.6214.7014.6214.6814.270.39%8,397
Jun 11, 202614.6014.6314.6014.6214.21-0.07%15,847
Jun 10, 202614.7314.7314.6014.6314.220.14%9,169