RiverNorth Capital and In... (RSF)
NYSE: RSF
· Real-Time Price · USD
14.71
0.03 (0.20%)
At close: Jul 09, 2025, 3:53 PM
RSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 14.67 | 14.75 | 14.67 | 14.68 | 14.68 | -0.68% | 25,562 |
| Jul 7, 2025 | 14.62 | 14.94 | 14.62 | 14.78 | 14.78 | 1.16% | 108,032 |
| Jul 3, 2025 | 14.57 | 14.62 | 14.52 | 14.61 | 14.61 | 0.48% | 19,732 |
| Jul 2, 2025 | 14.65 | 14.68 | 14.53 | 14.54 | 14.54 | -0.14% | 101,449 |
| Jul 1, 2025 | 14.60 | 14.60 | 14.54 | 14.56 | 14.56 | 0.07% | 25,300 |
| Jun 30, 2025 | 14.70 | 14.73 | 14.54 | 14.55 | 14.55 | -0.61% | 48,737 |
| Jun 27, 2025 | 14.67 | 14.70 | 14.62 | 14.64 | 14.64 | 0.00% | 34,400 |
| Jun 26, 2025 | 14.68 | 14.68 | 14.62 | 14.64 | 14.64 | -0.20% | 34,928 |
| Jun 25, 2025 | 14.70 | 14.70 | 14.63 | 14.67 | 14.67 | -0.14% | 22,100 |
| Jun 24, 2025 | 14.68 | 14.69 | 14.63 | 14.69 | 14.69 | 0.41% | 28,305 |
| Jun 23, 2025 | 14.58 | 14.70 | 14.58 | 14.63 | 14.63 | -0.20% | 22,903 |
| Jun 20, 2025 | 14.61 | 14.73 | 14.61 | 14.66 | 14.66 | 0.07% | 13,700 |
| Jun 18, 2025 | 14.69 | 14.73 | 14.65 | 14.65 | 14.65 | -0.14% | 11,103 |
| Jun 17, 2025 | 14.63 | 14.68 | 14.63 | 14.67 | 14.67 | 0.00% | 30,000 |
| Jun 16, 2025 | 14.68 | 14.68 | 14.64 | 14.67 | 14.67 | 0.27% | 11,300 |
| Jun 13, 2025 | 14.70 | 14.70 | 14.61 | 14.63 | 14.63 | -1.01% | 19,003 |
| Jun 12, 2025 | 14.75 | 14.79 | 14.74 | 14.78 | 14.64 | 0.41% | 40,900 |
| Jun 11, 2025 | 14.77 | 14.77 | 14.70 | 14.72 | 14.58 | -0.34% | 18,500 |
| Jun 10, 2025 | 14.80 | 14.80 | 14.73 | 14.77 | 14.63 | 0.48% | 18,816 |
| Jun 9, 2025 | 14.75 | 14.79 | 14.70 | 14.70 | 14.57 | -0.14% | 31,625 |