RiverNorth Capital and Income Fund, Inc. (RSF)
NYSE: RSF · Real-Time Price · USD
14.70
-0.07 (-0.47%)
At close: Aug 15, 2025, 4:00 PM
14.70
0.00 (0.00%)
After-hours: Aug 15, 2025, 7:00 PM EDT
RSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 14.68 | 14.73 | 14.63 | 14.70 | 14.70 | -0.47% | 34,545 |
| Aug 14, 2025 | 14.75 | 14.77 | 14.74 | 14.77 | 14.64 | 0.14% | 48,915 |
| Aug 13, 2025 | 14.72 | 14.75 | 14.69 | 14.75 | 14.62 | 0.27% | 56,386 |
| Aug 12, 2025 | 14.72 | 14.72 | 14.69 | 14.71 | 14.58 | 0.07% | 5,523 |
| Aug 11, 2025 | 14.71 | 14.71 | 14.69 | 14.70 | 14.57 | 0.14% | 16,641 |
| Aug 8, 2025 | 14.71 | 14.71 | 14.68 | 14.68 | 14.55 | -0.14% | 15,161 |
| Aug 7, 2025 | 14.72 | 14.72 | 14.69 | 14.70 | 14.57 | 0.14% | 10,910 |
| Aug 6, 2025 | 14.71 | 14.72 | 14.68 | 14.68 | 14.55 | -0.07% | 6,816 |
| Aug 5, 2025 | 14.70 | 14.75 | 14.65 | 14.69 | 14.56 | -0.07% | 9,710 |
| Aug 4, 2025 | 14.68 | 14.74 | 14.68 | 14.70 | 14.57 | 0.07% | 10,223 |
| Aug 1, 2025 | 14.70 | 14.71 | 14.65 | 14.69 | 14.56 | -0.07% | 27,645 |
| Jul 31, 2025 | 14.70 | 14.72 | 14.66 | 14.70 | 14.57 | 0.14% | 63,331 |
| Jul 30, 2025 | 14.54 | 14.71 | 14.51 | 14.68 | 14.55 | 0.65% | 91,507 |
| Jul 29, 2025 | 14.61 | 14.63 | 14.55 | 14.59 | 14.45 | -0.17% | 40,314 |
| Jul 28, 2025 | 14.61 | 14.62 | 14.58 | 14.61 | 14.48 | 0.14% | 29,877 |
| Jul 25, 2025 | 14.60 | 14.60 | 14.49 | 14.59 | 14.46 | 0.07% | 27,158 |
| Jul 24, 2025 | 14.57 | 14.59 | 14.55 | 14.58 | 14.45 | 0.07% | 22,607 |
| Jul 23, 2025 | 14.50 | 14.58 | 14.50 | 14.57 | 14.44 | 0.55% | 46,668 |
| Jul 22, 2025 | 14.48 | 14.50 | 14.47 | 14.49 | 14.36 | 0.14% | 14,728 |
| Jul 21, 2025 | 14.56 | 14.57 | 14.46 | 14.47 | 14.34 | -0.32% | 9,119 |
| Jul 18, 2025 | 14.50 | 14.52 | 14.44 | 14.52 | 14.38 | 0.39% | 27,555 |
| Jul 17, 2025 | 14.43 | 14.46 | 14.41 | 14.46 | 14.33 | 0.23% | 30,300 |
| Jul 16, 2025 | 14.46 | 14.46 | 14.41 | 14.43 | 14.30 | -0.09% | 8,194 |
| Jul 15, 2025 | 14.37 | 14.45 | 14.37 | 14.44 | 14.31 | -0.69% | 17,463 |
| Jul 14, 2025 | 14.67 | 14.67 | 14.54 | 14.54 | 14.27 | -0.95% | 48,048 |
| Jul 11, 2025 | 14.75 | 14.75 | 14.58 | 14.68 | 14.41 | -0.20% | 18,935 |
| Jul 10, 2025 | 14.72 | 14.72 | 14.70 | 14.71 | 14.44 | 0.14% | 12,783 |
| Jul 9, 2025 | 14.70 | 14.75 | 14.67 | 14.69 | 14.42 | 0.07% | 38,966 |
| Jul 8, 2025 | 14.67 | 14.75 | 14.67 | 14.68 | 14.41 | -0.68% | 25,562 |
| Jul 7, 2025 | 14.62 | 14.94 | 14.62 | 14.78 | 14.51 | 1.16% | 108,032 |
| Jul 3, 2025 | 14.57 | 14.62 | 14.52 | 14.61 | 14.34 | 0.48% | 19,732 |
| Jul 2, 2025 | 14.65 | 14.68 | 14.53 | 14.54 | 14.27 | -0.14% | 101,449 |
| Jul 1, 2025 | 14.60 | 14.60 | 14.54 | 14.56 | 14.29 | 0.07% | 25,288 |
| Jun 30, 2025 | 14.70 | 14.73 | 14.54 | 14.55 | 14.28 | -0.61% | 48,737 |
| Jun 27, 2025 | 14.67 | 14.70 | 14.62 | 14.64 | 14.37 | - | 34,384 |
| Jun 26, 2025 | 14.68 | 14.68 | 14.62 | 14.64 | 14.37 | -0.20% | 34,928 |
| Jun 25, 2025 | 14.70 | 14.70 | 14.63 | 14.67 | 14.40 | -0.10% | 22,082 |
| Jun 24, 2025 | 14.68 | 14.69 | 14.63 | 14.69 | 14.42 | 0.38% | 28,305 |
| Jun 23, 2025 | 14.58 | 14.70 | 14.58 | 14.63 | 14.36 | -0.20% | 22,903 |
| Jun 20, 2025 | 14.61 | 14.73 | 14.61 | 14.66 | 14.39 | 0.06% | 13,659 |
| Jun 18, 2025 | 14.69 | 14.73 | 14.65 | 14.65 | 14.38 | -0.14% | 11,103 |
| Jun 17, 2025 | 14.63 | 14.68 | 14.63 | 14.67 | 14.40 | - | 29,971 |
| Jun 16, 2025 | 14.68 | 14.68 | 14.64 | 14.67 | 14.40 | 0.27% | 11,265 |
| Jun 13, 2025 | 14.70 | 14.70 | 14.61 | 14.63 | 14.36 | -1.01% | 19,003 |
| Jun 12, 2025 | 14.75 | 14.79 | 14.74 | 14.78 | 14.38 | 0.41% | 40,885 |
| Jun 11, 2025 | 14.77 | 14.77 | 14.70 | 14.72 | 14.32 | -0.34% | 18,495 |
| Jun 10, 2025 | 14.80 | 14.80 | 14.73 | 14.77 | 14.37 | 0.48% | 18,816 |
| Jun 9, 2025 | 14.75 | 14.79 | 14.70 | 14.70 | 14.30 | -0.14% | 31,625 |
| Jun 6, 2025 | 14.74 | 14.74 | 14.71 | 14.72 | 14.32 | 0.20% | 47,114 |
| Jun 5, 2025 | 14.70 | 14.77 | 14.68 | 14.69 | 14.29 | -0.27% | 30,917 |