RiverNorth Capital and Income Fund, Inc. RSF
14.22 USD -0.06 (-0.46%)
Regular-session close
14.22 0.00 0.00%
After hours · Nov 13, 7:30 PM ET
14.20 Day range 14.25
14.10 52-week range 15.07
- YTD
- -1.01%
- 1 year
- -2.64%
RSF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 14.25 | 14.25 | 14.20 | 14.22 | -0.06 | -0.42% | 4,903 |
| Nov 12, 2026 | 14.26 | 14.28 | 14.22 | 14.28 | +0.04 | +0.28% | 1,800 |
| Nov 11, 2026 | 14.28 | 14.31 | 14.20 | 14.24 | +0.01 | +0.07% | 5,600 |
| Nov 10, 2026 | 14.30 | 14.30 | 14.20 | 14.23 | -0.04 | -0.28% | 22,500 |
| Nov 9, 2026 | 14.24 | 14.30 | 14.21 | 14.27 | +0.01 | +0.07% | 12,500 |
| Nov 6, 2026 | 14.35 | 14.35 | 14.15 | 14.26 | +0.03 | +0.21% | 3,900 |
| Nov 5, 2026 | 14.29 | 14.31 | 14.16 | 14.23 | -0.02 | -0.14% | 6,000 |
| Nov 4, 2026 | 14.29 | 14.30 | 14.12 | 14.25 | +0.04 | +0.28% | 10,400 |
| Nov 3, 2026 | 14.20 | 14.23 | 14.20 | 14.21 | -0.04 | -0.28% | 5,200 |
| Nov 2, 2026 | 14.35 | 14.35 | 14.17 | 14.25 | +0.06 | +0.42% | 2,800 |
| Oct 30, 2026 | 14.21 | 14.25 | 14.17 | 14.19 | -0.01 | -0.07% | 9,100 |
| Oct 29, 2026 | 14.16 | 14.20 | 14.16 | 14.20 | +0.06 | +0.42% | 14,700 |
| Oct 28, 2026 | 14.15 | 14.15 | 14.12 | 14.14 | +0.02 | +0.14% | 3,600 |
| Oct 27, 2026 | 14.12 | 14.13 | 14.11 | 14.12 | 0.00 | 0.00% | 3,700 |
| Oct 26, 2026 | 14.17 | 14.17 | 14.10 | 14.12 | -0.01 | -0.07% | 4,000 |
| Oct 23, 2026 | 14.14 | 14.16 | 14.10 | 14.13 | -0.03 | -0.21% | 6,600 |
| Oct 22, 2026 | 14.21 | 14.21 | 14.16 | 14.16 | -0.01 | -0.07% | 5,800 |
| Oct 21, 2026 | 14.21 | 14.21 | 14.15 | 14.17 | +0.02 | +0.14% | 1,300 |
| Oct 20, 2026 | 14.17 | 14.17 | 14.13 | 14.15 | +0.03 | +0.21% | 4,600 |
| Oct 19, 2026 | 14.15 | 14.15 | 14.12 | 14.12 | -0.03 | -0.21% | 5,100 |
| Oct 16, 2026 | 14.07 | 14.21 | 14.07 | 14.15 | +0.05 | +0.35% | 5,200 |
| Oct 15, 2026 | 14.05 | 14.15 | 14.04 | 14.10 | -0.13 | -0.91% | 16,100 |
| Oct 14, 2026 | 14.30 | 14.30 | 14.16 | 14.23 | -0.04 | -0.28% | 16,300 |
| Oct 13, 2026 | 14.30 | 14.30 | 14.22 | 14.27 | -0.03 | -0.21% | 13,900 |
| Oct 12, 2026 | 14.29 | 14.33 | 14.23 | 14.30 | +0.01 | +0.07% | 19,900 |
| Oct 9, 2026 | 14.19 | 14.33 | 14.19 | 14.29 | +0.11 | +0.78% | 17,700 |
| Oct 8, 2026 | 14.21 | 14.21 | 14.12 | 14.18 | -0.02 | -0.14% | 9,000 |
| Oct 7, 2026 | 14.27 | 14.27 | 14.06 | 14.20 | -0.10 | -0.70% | 4,500 |
| Oct 6, 2026 | 14.29 | 14.37 | 14.25 | 14.30 | -0.01 | -0.07% | 7,000 |
| Oct 5, 2026 | 14.35 | 14.36 | 14.30 | 14.31 | 0.00 | 0.00% | 12,400 |
| Oct 2, 2026 | 14.45 | 14.50 | 14.31 | 14.31 | -0.05 | -0.35% | 14,400 |
| Oct 1, 2026 | 14.36 | 14.36 | 14.32 | 14.36 | +0.03 | +0.21% | 1,700 |
| Sep 30, 2026 | 14.39 | 14.42 | 14.32 | 14.33 | -0.03 | -0.21% | 6,800 |
| Sep 29, 2026 | 14.27 | 14.45 | 14.24 | 14.36 | +0.08 | +0.56% | 6,600 |
| Sep 28, 2026 | 14.29 | 14.32 | 14.18 | 14.28 | 0.00 | 0.00% | 26,200 |
| Sep 25, 2026 | 14.40 | 14.40 | 14.28 | 14.28 | -0.05 | -0.35% | 11,200 |
| Sep 24, 2026 | 14.41 | 14.44 | 14.31 | 14.33 | +0.02 | +0.14% | 1,300 |
| Sep 23, 2026 | 14.26 | 14.39 | 14.25 | 14.31 | +0.05 | +0.35% | 16,800 |
| Sep 22, 2026 | 14.26 | 14.30 | 14.24 | 14.26 | 0.00 | 0.00% | 6,900 |
| Sep 21, 2026 | 14.35 | 14.50 | 14.26 | 14.26 | -0.09 | -0.63% | 15,500 |
| Sep 18, 2026 | 14.36 | 14.36 | 14.33 | 14.35 | -0.03 | -0.21% | 1,200 |
| Sep 17, 2026 | 14.36 | 14.38 | 14.25 | 14.38 | +0.10 | +0.70% | 6,500 |
| Sep 16, 2026 | 14.23 | 14.32 | 14.22 | 14.28 | +0.05 | +0.35% | 1,700 |
| Sep 15, 2026 | 14.46 | 14.47 | 14.13 | 14.23 | -0.24 | -1.66% | 35,800 |
| Sep 14, 2026 | 14.46 | 14.48 | 14.45 | 14.47 | 0.00 | 0.00% | 5,000 |
| Sep 11, 2026 | 14.48 | 14.48 | 14.46 | 14.47 | -0.04 | -0.28% | 5,600 |
| Sep 10, 2026 | 14.54 | 14.54 | 14.50 | 14.51 | +0.02 | +0.14% | 2,400 |
| Sep 9, 2026 | 14.48 | 14.52 | 14.48 | 14.49 | -0.03 | -0.21% | 5,300 |
| Sep 8, 2026 | 14.54 | 14.54 | 14.48 | 14.52 | -0.01 | -0.07% | 9,200 |
| Sep 4, 2026 | 14.48 | 14.54 | 14.48 | 14.53 | +0.03 | +0.21% | 4,600 |
| Sep 3, 2026 | 14.51 | 14.52 | 14.50 | 14.50 | 0.00 | 0.00% | 5,400 |
| Sep 2, 2026 | 14.53 | 14.53 | 14.50 | 14.50 | -0.01 | -0.07% | 10,900 |
| Sep 1, 2026 | 14.54 | 14.54 | 14.51 | 14.51 | -0.01 | -0.07% | 9,900 |
| Aug 31, 2026 | 14.49 | 14.54 | 14.49 | 14.52 | +0.01 | +0.07% | 11,300 |
| Aug 28, 2026 | 14.54 | 14.54 | 14.49 | 14.51 | +0.02 | +0.14% | 8,600 |
| Aug 27, 2026 | 14.54 | 14.54 | 14.48 | 14.49 | -0.05 | -0.34% | 6,600 |
| Aug 26, 2026 | 14.52 | 14.54 | 14.51 | 14.54 | +0.03 | +0.21% | 2,000 |
| Aug 25, 2026 | 14.48 | 14.52 | 14.48 | 14.51 | +0.01 | +0.07% | 4,900 |
| Aug 24, 2026 | 14.48 | 14.57 | 14.48 | 14.50 | +0.03 | +0.21% | 1,800 |
| Aug 21, 2026 | 14.49 | 14.49 | 14.45 | 14.47 | -0.02 | -0.14% | 6,100 |
| Aug 20, 2026 | 14.51 | 14.51 | 14.48 | 14.49 | -0.03 | -0.21% | 11,000 |
| Aug 19, 2026 | 14.51 | 14.55 | 14.51 | 14.52 | +0.01 | +0.07% | 7,200 |
| Aug 18, 2026 | 14.55 | 14.57 | 14.51 | 14.51 | -0.05 | -0.34% | 7,300 |
| Aug 17, 2026 | 14.60 | 14.60 | 14.51 | 14.56 | +0.02 | +0.14% | 3,100 |
| Aug 14, 2026 | 14.59 | 14.59 | 14.49 | 14.54 | -0.06 | -0.41% | 6,600 |
65 days, newest first. Daily bars as drawn on the RSF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.