Skip to main content

RiverNorth Capital and Income Fund Common Stock (NY: RSF )

15.14 +0.02 (+0.13%)
Official Closing Price Updated: 7:00 PM EST, Feb 28, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2025 14.98 15.25 14.98 15.14 18,117 +0.02(+0.13%)
Feb 27, 2025 15.20 15.20 15.10 15.12 22,114 +0.02(+0.13%)
Feb 26, 2025 15.17 15.21 15.10 15.10 47,838 -0.06(-0.40%)
Feb 25, 2025 15.30 15.30 15.16 15.16 76,906 -0.14(-0.92%)
Feb 24, 2025 15.32 15.35 15.29 15.30 6,476 +0.01(+0.09%)
Feb 21, 2025 15.25 15.35 15.23 15.29 16,648 -0.01(-0.08%)
Feb 20, 2025 15.24 15.32 15.24 15.30 8,278 +0.02(+0.13%)
Feb 19, 2025 15.40 15.43 14.86 15.28 23,129 -0.11(-0.71%)
Feb 18, 2025 15.34 15.45 15.34 15.39 16,302 +0.06(+0.36%)
Feb 14, 2025 15.18 15.50 15.18 15.33 12,733 +0.18(+1.19%)
Feb 13, 2025 15.11 15.25 15.11 15.15 14,506 +0.00(+0.00%)
Feb 12, 2025 15.16 15.19 15.08 15.15 6,448 -0.02(-0.13%)
Feb 11, 2025 15.21 15.21 15.12 15.17 5,353 +0.01(+0.10%)
Feb 10, 2025 15.16 15.17 15.10 15.16 8,639 +0.02(+0.16%)
Feb 07, 2025 15.09 15.15 15.08 15.13 8,770 +0.01(+0.06%)
Feb 06, 2025 15.11 15.16 15.05 15.13 22,746 +0.02(+0.14%)
Feb 05, 2025 15.12 15.12 14.95 15.10 13,664 -0.02(-0.13%)
Feb 04, 2025 15.05 15.12 15.02 15.12 19,030 +0.13(+0.89%)
Feb 03, 2025 15.02 15.02 14.94 14.99 5,117 -0.02(-0.15%)
Jan 31, 2025 15.12 15.12 14.99 15.01 44,725 +0.03(+0.18%)
Jan 30, 2025 14.93 15.03 14.93 14.99 23,940 +0.09(+0.60%)
Jan 29, 2025 14.97 14.97 14.89 14.90 11,021 -0.06(-0.40%)
Jan 28, 2025 14.90 14.96 14.90 14.96 5,234 +0.07(+0.47%)
Jan 27, 2025 14.97 14.97 14.87 14.89 21,101 -0.07(-0.44%)
Jan 24, 2025 15.01 15.02 14.94 14.95 8,859 -0.02(-0.13%)
Jan 23, 2025 15.01 15.02 14.96 14.97 4,242 -0.05(-0.35%)
Jan 22, 2025 14.96 15.04 14.95 15.03 8,910 +0.05(+0.33%)
Jan 21, 2025 15.09 15.09 14.97 14.98 7,683 +0.00(+0.00%)
Jan 17, 2025 15.02 15.10 14.94 14.98 11,499 -0.03(-0.22%)
Jan 16, 2025 14.92 15.08 14.92 15.01 22,693 +0.02(+0.12%)
Jan 15, 2025 14.96 15.03 14.88 14.99 27,128 +0.14(+0.91%)
Jan 14, 2025 14.88 14.97 14.84 14.86 14,599 -0.02(-0.17%)
Jan 13, 2025 14.83 14.99 14.83 14.88 12,799 +0.07(+0.46%)
Jan 10, 2025 14.92 14.93 14.79 14.81 38,357 -0.11(-0.72%)
Jan 08, 2025 14.99 15.02 14.92 14.92 14,382 -0.07(-0.47%)
Jan 07, 2025 15.04 15.07 14.90 14.99 34,363 -0.08(-0.51%)
Jan 06, 2025 14.93 15.09 14.93 15.07 211,239 +0.12(+0.81%)
Jan 03, 2025 14.98 15.07 14.79 14.95 31,244 -0.04(-0.25%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.