Skip to main content
RiverNorth Capital and Income Fund, Inc. (RSF)
NYSE: RSF · Real-Time Price · USD
14.27
-0.05 (-0.35%)
Mar 6, 2026, 4:00 PM EST - Market closed

RSF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202614.3014.3114.2714.2714.27-0.35%44,439
Mar 5, 202614.3214.4014.3014.3214.32-0.42%12,619
Mar 4, 202614.3814.4414.3814.3814.380.03%10,224
Mar 3, 202614.4014.4014.3314.3814.38-0.15%6,467
Mar 2, 202614.4014.4514.3014.4014.400.25%9,182
Feb 27, 202614.4514.4514.2714.3614.36-0.24%15,419
Feb 26, 202614.4114.4114.3614.4014.400.07%10,338
Feb 25, 202614.3514.4014.3514.3914.380.17%3,656
Feb 24, 202614.4514.4514.3614.3614.36-0.23%3,924
Feb 23, 202614.4014.4514.3814.3914.390.09%13,980
Feb 20, 202614.3514.4014.3514.3814.38-5,683
Feb 19, 202614.4014.4014.3714.3814.38-4,827
Feb 18, 202614.3514.4414.3514.3814.38-0.14%6,049
Feb 17, 202614.5014.5014.3814.4014.400.14%12,039
Feb 13, 202614.4114.4214.3414.3814.38-0.96%8,378
Feb 12, 202614.4514.5514.3914.5214.381.04%16,031
Feb 11, 202614.3614.5014.3614.3714.23-0.42%13,154
Feb 10, 202614.4614.5514.3814.4314.290.14%8,366
Feb 9, 202614.3814.5614.3814.4114.27-0.21%10,606
Feb 6, 202614.4614.5114.3914.4414.300.56%43,271
Feb 5, 202614.4914.5414.3514.3614.22-1.03%43,681
Feb 4, 202614.4914.5914.4914.5114.370.42%11,720
Feb 3, 202614.4614.6614.4414.4514.31-0.55%34,264
Feb 2, 202614.6414.6414.4914.5314.390.28%11,869
Jan 30, 202614.5014.5514.4914.4914.35-0.21%10,600
Jan 29, 202614.4614.6014.4614.5214.380.11%13,957
Jan 28, 202614.5514.5914.4914.5014.37-0.58%13,355
Jan 27, 202614.5614.5914.4714.5914.450.38%4,325
Jan 26, 202614.6014.6014.5014.5314.40-0.11%4,813
Jan 23, 202614.4914.5814.4914.5514.41-4,536
Jan 22, 202614.5514.5914.5314.5514.410.21%12,171
Jan 21, 202614.5214.5714.4714.5214.380.35%5,257
Jan 20, 202614.5214.5214.4014.4714.33-0.62%7,490
Jan 16, 202614.5314.5714.5314.5614.420.07%1,988
Jan 15, 202614.5714.5714.5314.5514.41-0.68%8,809
Jan 14, 202614.7014.7014.6114.6514.370.06%11,972
Jan 13, 202614.6914.6914.6214.6414.370.14%8,298
Jan 12, 202614.6014.6214.5714.6214.350.27%17,418
Jan 9, 202614.5214.6014.4214.5814.311.29%48,186
Jan 8, 202614.3714.4714.3714.3914.12-0.04%7,977
Jan 7, 202614.4314.4314.3114.4014.130.12%2,992
Jan 6, 202614.3714.4214.3514.3814.11-5,895
Jan 5, 202614.3814.4714.3614.3814.11-0.26%9,355
Jan 2, 202614.3814.4314.3614.4214.150.42%9,736
Dec 31, 202514.4014.4014.3614.3614.090.07%5,702
Dec 30, 202514.3314.4414.3314.3514.080.01%10,668
Dec 29, 202514.3514.4114.3314.3514.08-0.35%22,890
Dec 26, 202514.3814.4314.3814.4014.13-0.28%2,365
Dec 24, 202514.4114.4514.4014.4414.17-0.07%1,108
Dec 23, 202514.5114.5414.3914.4514.18-33,886
Dec 22, 202514.4814.4814.4014.4514.18-26,140
Dec 19, 202514.4114.5514.4114.4514.18-7,264
Dec 18, 202514.4714.4814.4214.4514.18-0.55%34,055
Dec 17, 202514.5114.6514.5014.5314.26-0.07%6,675
Dec 16, 202514.4814.5714.4014.5414.270.41%36,310
Dec 15, 202514.6914.6914.4814.4814.21-1.83%19,911
Dec 12, 202514.6814.7514.5614.7514.340.68%27,561
Dec 11, 202514.6514.6614.5414.6514.240.07%40,056
Dec 10, 202514.5014.6814.5014.6414.231.02%43,363
Dec 9, 202514.5214.5914.4914.4914.09-0.06%16,891
Dec 8, 202514.5814.6214.5014.5014.10-0.75%13,894
Dec 5, 202514.4614.6114.4614.6114.200.62%17,018
Dec 4, 202514.5514.5514.4514.5214.12-0.07%38,724
Dec 3, 202514.5014.5314.4014.5314.130.90%5,024
Dec 2, 202514.3714.5214.3714.4014.00-0.28%14,174
Dec 1, 202514.6014.6014.3714.4414.04-0.45%25,212
Nov 28, 202514.5014.5114.3914.5114.100.39%12,980
Nov 26, 202514.3714.5014.3714.4514.05-0.14%9,941
Nov 25, 202514.3514.5014.3414.4714.070.35%14,744
Nov 24, 202514.3414.5014.3314.4214.020.77%15,369
Nov 21, 202514.3214.3514.2314.3113.910.21%27,987
Nov 20, 202514.4614.4814.2514.2813.88-0.56%27,327
Nov 19, 202514.4514.4514.3514.3613.96-0.79%23,984
Nov 18, 202514.4414.4814.3214.4814.070.24%51,755
Nov 17, 202514.4914.6014.4314.4414.04-0.62%22,683
Nov 14, 202514.5814.5914.4614.5314.13-0.48%13,879
Nov 13, 202514.8914.8914.5914.6014.06-0.61%34,321
Nov 12, 202514.7014.7014.6514.6914.15-17,767
Nov 11, 202514.7014.7514.6814.6914.15-0.07%9,049
Nov 10, 202514.8914.8914.6514.7014.16-11,735
Nov 7, 202514.8214.8214.6914.7014.16-0.14%21,273
Nov 6, 202514.7714.8714.7114.7214.18-0.34%18,823
Nov 5, 202514.8414.8814.7214.7714.230.20%20,535
Nov 4, 202514.7214.8114.7214.7414.20-0.54%76,877
Nov 3, 202514.7614.8914.7214.8214.270.14%16,792
Oct 31, 202514.8714.8814.8014.8014.26-0.34%12,095
Oct 30, 202514.8414.8814.7814.8514.300.07%35,888
Oct 29, 202514.9014.9014.7114.8414.29-109,579
Oct 28, 202514.7114.8914.6814.8414.290.88%70,955
Oct 27, 202514.7114.7114.6614.7114.17-37,776
Oct 24, 202514.7414.7414.6714.7114.170.27%2,293
Oct 23, 202514.6314.7514.6314.6714.130.14%27,612
Oct 22, 202514.7014.7014.6514.6514.11-0.41%8,553
Oct 21, 202514.8514.8514.7114.7114.170.14%14,229
Oct 20, 202514.6714.7414.6714.6914.15-0.34%10,101
Oct 17, 202514.9214.9214.7414.7414.20-0.14%17,821
Oct 16, 202514.6714.8014.6514.7614.220.55%23,609
Oct 15, 202514.8914.9014.6614.6814.14-1.01%5,952
Oct 14, 202514.8114.8314.7914.8314.15-3,537
Oct 13, 202514.9014.9014.7514.8314.150.14%9,545