RiverNorth Capital and In... (RSF)
15.00
0.04 (0.23%)
At close: Apr 08, 2025, 3:52 PM
15.00
0.00%
After-hours: Apr 08, 2025, 04:05 PM EDT
RiverNorth Capital and Income Fund Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2025 | 15.31 | 15.35 | 14.94 | 14.97 | -0.50 | -3.23% | 38,444 |
| Apr 4, 2025 | 15.63 | 15.69 | 15.23 | 15.47 | -0.13 | -0.83% | 205,000 |
| Apr 3, 2025 | 15.20 | 16.02 | 15.20 | 15.60 | 0.25 | 1.63% | 21,800 |
| Apr 2, 2025 | 15.40 | 15.40 | 15.31 | 15.35 | -0.03 | -0.20% | 6,948 |
| Apr 1, 2025 | 15.22 | 15.48 | 15.22 | 15.38 | 0.17 | 1.12% | 14,511 |
| Mar 31, 2025 | 15.17 | 15.23 | 15.14 | 15.21 | 0.02 | 0.13% | 227,900 |
| Mar 28, 2025 | 15.20 | 15.21 | 15.17 | 15.19 | 0.04 | 0.26% | 13,844 |
| Mar 27, 2025 | 15.20 | 15.20 | 15.15 | 15.15 | -0.01 | -0.07% | 4,600 |
| Mar 26, 2025 | 15.14 | 15.16 | 15.14 | 15.16 | -0.01 | -0.07% | 8,900 |
| Mar 25, 2025 | 15.07 | 15.19 | 15.07 | 15.17 | 0.09 | 0.60% | 13,940 |
| Mar 24, 2025 | 15.10 | 15.19 | 15.06 | 15.08 | 0.00 | 0.00% | 21,226 |
| Mar 21, 2025 | 15.15 | 15.15 | 15.06 | 15.08 | -0.07 | -0.46% | 5,943 |
| Mar 20, 2025 | 15.06 | 15.15 | 15.06 | 15.15 | 0.03 | 0.20% | 3,119 |
| Mar 19, 2025 | 15.21 | 15.21 | 15.06 | 15.12 | 0.06 | 0.40% | 29,000 |
| Mar 18, 2025 | 15.06 | 15.15 | 15.06 | 15.06 | -0.05 | -0.33% | 1,004 |
| Mar 17, 2025 | 15.04 | 15.20 | 15.04 | 15.11 | 0.06 | 0.40% | 4,500 |
| Mar 14, 2025 | 15.01 | 15.20 | 14.98 | 15.05 | -0.06 | -0.40% | 23,700 |
| Mar 13, 2025 | 15.15 | 15.20 | 15.11 | 15.11 | -0.02 | -0.13% | 7,800 |
| Mar 12, 2025 | 15.15 | 15.15 | 15.11 | 15.13 | 0.03 | 0.20% | 4,547 |
| Mar 11, 2025 | 15.12 | 15.20 | 15.08 | 15.10 | -0.04 | -0.26% | 10,043 |
| Mar 10, 2025 | 15.15 | 15.22 | 15.12 | 15.14 | -0.02 | -0.13% | 6,540 |
| Mar 7, 2025 | 15.13 | 15.16 | 15.13 | 15.16 | -0.02 | -0.13% | 941 |
| Mar 6, 2025 | 15.26 | 15.26 | 15.12 | 15.18 | -0.07 | -0.46% | 3,000 |
| Mar 5, 2025 | 15.18 | 15.27 | 15.10 | 15.25 | 0.15 | 0.99% | 20,200 |
| Mar 4, 2025 | 15.08 | 15.18 | 15.08 | 15.10 | -0.03 | -0.20% | 31,644 |
| Mar 3, 2025 | 15.16 | 15.19 | 15.10 | 15.13 | -0.01 | -0.07% | 13,805 |
| Feb 28, 2025 | 14.98 | 15.25 | 14.98 | 15.14 | 0.02 | 0.13% | 18,117 |
| Feb 27, 2025 | 15.20 | 15.20 | 15.10 | 15.12 | 0.02 | 0.13% | 22,114 |
| Feb 26, 2025 | 15.17 | 15.21 | 15.10 | 15.10 | -0.06 | -0.40% | 47,838 |
| Feb 25, 2025 | 15.30 | 15.30 | 15.16 | 15.16 | -0.14 | -0.92% | 76,906 |
| Feb 24, 2025 | 15.33 | 15.35 | 15.29 | 15.30 | 0.01 | 0.07% | 6,500 |
| Feb 21, 2025 | 15.25 | 15.35 | 15.23 | 15.29 | -0.01 | -0.07% | 16,648 |
| Feb 20, 2025 | 15.24 | 15.32 | 15.24 | 15.30 | 0.02 | 0.13% | 8,300 |
| Feb 19, 2025 | 15.40 | 15.43 | 14.86 | 15.28 | -0.11 | -0.71% | 23,129 |
| Feb 18, 2025 | 15.34 | 15.45 | 15.34 | 15.39 | 0.06 | 0.39% | 16,302 |
| Feb 14, 2025 | 15.18 | 15.50 | 15.18 | 15.33 | 0.04 | 0.26% | 12,733 |
| Feb 13, 2025 | 15.25 | 15.39 | 15.25 | 15.29 | 0.00 | 0.00% | 14,400 |
| Feb 12, 2025 | 15.30 | 15.33 | 15.22 | 15.29 | -0.02 | -0.13% | 6,400 |
| Feb 11, 2025 | 15.35 | 15.35 | 15.25 | 15.31 | 0.01 | 0.07% | 5,306 |
| Feb 10, 2025 | 15.30 | 15.31 | 15.24 | 15.30 | 0.03 | 0.20% | 8,600 |
| Feb 7, 2025 | 15.24 | 15.29 | 15.21 | 15.27 | 0.01 | 0.07% | 8,700 |
| Feb 6, 2025 | 15.25 | 15.30 | 15.19 | 15.26 | 0.02 | 0.13% | 22,544 |
| Feb 5, 2025 | 15.26 | 15.26 | 15.08 | 15.24 | -0.02 | -0.13% | 13,543 |
| Feb 4, 2025 | 15.19 | 15.26 | 15.15 | 15.26 | 0.13 | 0.86% | 18,900 |
| Feb 3, 2025 | 15.15 | 15.15 | 15.08 | 15.13 | -0.02 | -0.13% | 5,100 |
| Jan 31, 2025 | 15.26 | 15.26 | 15.12 | 15.15 | 0.03 | 0.20% | 44,328 |
| Jan 30, 2025 | 15.06 | 15.17 | 15.06 | 15.12 | 0.09 | 0.60% | 23,728 |
| Jan 29, 2025 | 15.10 | 15.10 | 15.02 | 15.03 | -0.06 | -0.40% | 10,923 |
| Jan 28, 2025 | 15.03 | 15.09 | 15.03 | 15.09 | 0.07 | 0.47% | 5,200 |
| Jan 27, 2025 | 15.10 | 15.10 | 15.00 | 15.02 | -0.07 | -0.46% | 20,914 |