RiverNorth Capital and In... (RSF)
15.09
-0.04 (-0.26%)
At close: Mar 04, 2025, 3:58 PM
15.10
0.07%
After-hours: Mar 04, 2025, 04:10 PM EST
RSF Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 24, 2025 | 15.14 | 15.15 | 15.07 | 15.09 | -0.02 | -0.13% | 8,800 |
| Jan 23, 2025 | 15.14 | 15.15 | 15.09 | 15.11 | -0.05 | -0.33% | 4,205 |
| Jan 22, 2025 | 15.09 | 15.18 | 15.08 | 15.16 | 0.05 | 0.33% | 8,831 |
| Jan 21, 2025 | 15.22 | 15.22 | 15.10 | 15.11 | 0.00 | 0.00% | 7,615 |
| Jan 17, 2025 | 15.15 | 15.24 | 15.07 | 15.11 | -0.03 | -0.20% | 11,400 |
| Jan 16, 2025 | 15.05 | 15.22 | 15.05 | 15.14 | 0.01 | 0.07% | 22,500 |
| Jan 15, 2025 | 15.09 | 15.17 | 15.01 | 15.13 | 0.01 | 0.07% | 26,900 |
| Jan 14, 2025 | 15.15 | 15.24 | 15.11 | 15.12 | -0.03 | -0.20% | 14,340 |
| Jan 13, 2025 | 15.10 | 15.26 | 15.10 | 15.15 | 0.07 | 0.46% | 12,600 |
| Jan 10, 2025 | 15.19 | 15.20 | 15.06 | 15.08 | -0.11 | -0.72% | 37,700 |
| Jan 8, 2025 | 15.26 | 15.29 | 15.19 | 15.19 | -0.07 | -0.46% | 14,126 |
| Jan 7, 2025 | 15.31 | 15.34 | 15.17 | 15.26 | -0.08 | -0.52% | 33,800 |
| Jan 6, 2025 | 15.20 | 15.36 | 15.20 | 15.34 | 0.12 | 0.79% | 207,500 |
| Jan 3, 2025 | 15.25 | 15.34 | 15.06 | 15.22 | -0.04 | -0.26% | 30,700 |
| Jan 2, 2025 | 15.42 | 15.46 | 15.20 | 15.26 | -0.18 | -1.17% | 11,509 |
| Dec 31, 2024 | 15.10 | 15.44 | 15.10 | 15.44 | 0.26 | 1.71% | 217,741 |
| Dec 30, 2024 | 15.11 | 15.40 | 15.11 | 15.18 | -0.03 | -0.20% | 6,201 |
| Dec 27, 2024 | 15.28 | 15.28 | 15.15 | 15.21 | -0.01 | -0.07% | 4,513 |
| Dec 26, 2024 | 15.35 | 15.37 | 15.22 | 15.22 | -0.06 | -0.39% | 7,207 |
| Dec 24, 2024 | 15.30 | 15.30 | 15.21 | 15.28 | 0.08 | 0.53% | 10,000 |
| Dec 23, 2024 | 15.15 | 15.44 | 15.15 | 15.20 | 0.00 | 0.00% | 12,235 |
| Dec 20, 2024 | 15.04 | 15.30 | 15.04 | 15.20 | 0.06 | 0.40% | 31,900 |
| Dec 19, 2024 | 15.39 | 15.39 | 15.11 | 15.14 | -0.11 | -0.72% | 25,334 |
| Dec 18, 2024 | 15.49 | 15.49 | 15.12 | 15.25 | -0.24 | -1.55% | 31,500 |
| Dec 17, 2024 | 15.45 | 15.50 | 15.37 | 15.49 | 0.05 | 0.32% | 20,627 |