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

14.56 +0.01 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2025 14.60 14.60 14.54 14.56 25,288 +0.01(+0.07%)
Jun 30, 2025 14.70 14.73 14.54 14.55 48,737 -0.09(-0.61%)
Jun 27, 2025 14.67 14.70 14.62 14.64 34,384 +0.00(+0.00%)
Jun 26, 2025 14.68 14.68 14.62 14.64 34,928 -0.03(-0.20%)
Jun 25, 2025 14.70 14.70 14.63 14.67 22,082 -0.02(-0.11%)
Jun 24, 2025 14.68 14.69 14.63 14.69 28,305 +0.05(+0.38%)
Jun 23, 2025 14.58 14.70 14.58 14.63 22,903 -0.03(-0.20%)
Jun 20, 2025 14.61 14.73 14.61 14.66 13,659 +0.01(+0.06%)
Jun 18, 2025 14.69 14.73 14.65 14.65 11,103 -0.02(-0.14%)
Jun 17, 2025 14.63 14.68 14.63 14.67 29,971 +0.00(+0.00%)
Jun 16, 2025 14.68 14.68 14.64 14.67 11,265 +0.04(+0.27%)
Jun 13, 2025 14.70 14.70 14.61 14.63 19,003 -0.01(-0.10%)
Jun 12, 2025 14.61 14.65 14.60 14.64 41,264 +0.06(+0.41%)
Jun 11, 2025 14.63 14.63 14.56 14.58 18,666 -0.05(-0.34%)
Jun 10, 2025 14.66 14.66 14.59 14.63 18,990 +0.07(+0.48%)
Jun 09, 2025 14.61 14.65 14.56 14.56 31,918 -0.02(-0.14%)
Jun 06, 2025 14.60 14.60 14.57 14.58 47,551 +0.03(+0.20%)
Jun 05, 2025 14.56 14.63 14.55 14.55 31,204 -0.04(-0.27%)
Jun 04, 2025 14.63 14.63 14.59 14.59 10,903 +0.03(+0.20%)
Jun 03, 2025 14.65 14.68 14.56 14.56 43,873 -0.10(-0.69%)
Jun 02, 2025 14.79 14.79 14.65 14.67 59,873 -0.05(-0.33%)
May 30, 2025 14.79 14.79 14.71 14.71 477,232 -0.03(-0.20%)
May 29, 2025 14.75 14.76 14.74 14.74 21,553 -0.01(-0.09%)
May 28, 2025 14.74 14.78 14.74 14.76 7,687 +0.01(+0.09%)
May 27, 2025 14.74 14.79 14.73 14.74 28,860 +0.00(+0.00%)
May 23, 2025 14.74 14.74 14.53 14.74 43,127 +0.05(+0.33%)
May 22, 2025 14.69 14.71 14.65 14.69 29,400 -0.03(-0.20%)
May 21, 2025 14.74 14.74 14.61 14.72 23,122 +0.02(+0.13%)
May 20, 2025 14.71 14.74 14.67 14.70 15,965 -0.01(-0.07%)
May 19, 2025 14.69 14.78 14.69 14.71 18,912 -0.02(-0.13%)
May 16, 2025 14.76 14.82 14.70 14.73 48,690 -0.02(-0.17%)
May 15, 2025 14.74 14.90 14.66 14.76 48,544 -0.04(-0.25%)
May 14, 2025 14.86 14.86 14.76 14.80 7,044 -0.01(-0.08%)
May 13, 2025 14.83 14.85 14.80 14.81 4,638 +0.00(+0.00%)
May 12, 2025 14.80 14.86 14.76 14.81 18,375 +0.03(+0.20%)
May 09, 2025 14.74 14.78 14.73 14.78 1,957 +0.04(+0.30%)
May 08, 2025 14.74 14.79 14.71 14.73 12,332 -0.01(-0.10%)
May 07, 2025 14.76 14.80 14.74 14.75 9,596 +0.01(+0.07%)
May 06, 2025 14.76 14.86 14.72 14.74 35,000 -0.03(-0.19%)
May 05, 2025 14.89 14.91 14.76 14.77 30,427 -0.09(-0.60%)
May 02, 2025 14.95 14.96 14.83 14.86 17,079 +0.03(+0.21%)
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 Of Service.