Holen Sie sich die Stockscreener-App
14.69
0.14%
-0.02
Rivernorth Capital And Income Fund-Aktien (RSF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-26 | $14.71 | $14.62 | $0.089 | 50,387.0 | -0.14% |
| 2025-09-25 | $14.72 | $14.68 | $0.045 | 17,300.0 | +0.07% |
| 2025-09-24 | $14.71 | $14.65 | $0.0606 | 10,721.0 | -0.14% |
| 2025-09-23 | $14.78 | $14.70 | $0.0798 | 4,142.0 | +0.07% |
| 2025-09-22 | $14.71 | $14.69 | $0.025 | 6,528.0 | +0.34% |
| 2025-09-19 | $14.73 | $14.66 | $0.07 | 12,454.0 | +0.07% |
| 2025-09-18 | $14.71 | $14.63 | $0.0792 | 12,935.0 | -0.20% |
| 2025-09-17 | $14.71 | $14.68 | $0.03 | 19,613.0 | -0.17% |
| 2025-09-16 | $14.75 | $14.71 | $0.045 | 4,353.0 | +0.03% |
| 2025-09-15 | $14.75 | $14.63 | $0.12 | 16,737.0 | -0.73% |
| 2025-09-12 | $14.82 | $14.79 | $0.0265 | 20,339.0 | +0.26% |
| 2025-09-11 | $14.82 | $14.75 | $0.07 | 19,650.0 | -0.30% |
| 2025-09-10 | $14.82 | $14.80 | $0.02 | 18,325.0 | +0.10% |
| 2025-09-09 | $14.82 | $14.79 | $0.03 | 4,323.0 | -0.07% |
| 2025-09-08 | $14.85 | $14.80 | $0.05 | 11,770.0 | +0.07% |
| 2025-09-05 | $14.81 | $14.77 | $0.04 | 13,497.0 | +0.14% |
| 2025-09-04 | $14.81 | $14.78 | $0.0327 | 16,563.0 | +0.00% |
| 2025-09-03 | $14.81 | $14.78 | $0.03 | 8,058.0 | -0.07% |
| 2025-09-02 | $14.84 | $14.77 | $0.0699 | 16,759.0 | -0.24% |
| 2025-08-29 | $14.85 | $14.77 | $0.0824 | 15,925.0 | +0.20% |
| 2025-08-28 | $14.90 | $14.75 | $0.15 | 28,411.0 | +0.51% |
| 2025-08-27 | $14.74 | $14.70 | $0.04 | 4,762.0 | -0.10% |
Rivernorth Capital And Income Fund-Aktien (RSF) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Rivernorth Capital And Income Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der RSF-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Rivernorth Capital And Income Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Rivernorth Capital And Income Fund-Aktien (RSF) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09 | $14.85 | $14.62 | $0.229 | 284,454.0 | -0.91% |
| 2025-08 | $14.90 | $14.63 | $0.272 | 395,750.0 | +0.85% |
| 2025-07 | $14.94 | $14.37 | $0.57 | 787,318.0 | +1.03% |
| 2025-06 | $15.05 | $14.54 | $0.51 | 568,315.0 | -2.81% |
| 2025-05 | $15.36 | $14.78 | $0.58 | 908,968.0 | -1.77% |
| 2025-04 | $16.02 | $14.94 | $1.08 | 555,127.0 | +0.23% |
| 2025-03 | $15.27 | $14.98 | $0.29 | 425,023.0 | +0.43% |
| 2025-02 | $15.50 | $14.86 | $0.64 | 351,890.0 | -0.05% |
| 2025-01 | $15.46 | $15.00 | $0.46 | 557,428.0 | -1.89% |
Rivernorth Capital And Income Fund-Aktien (RSF) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $15.61 | $15.04 | $0.57 | 330,116.0 | -0.98% |
| 2024-11 | $15.52 | $15.14 | $0.38 | 227,293.0 | +0.21% |
| 2024-10 | $15.62 | $15.26 | $0.36 | 440,986.0 | -0.60% |
| 2024-09 | $15.60 | $15.11 | $0.4901 | 357,387.0 | +1.09% |
| 2024-08 | $15.30 | $14.90 | $0.405 | 528,075.0 | -0.17% |
| 2024-07 | $15.63 | $15.19 | $0.44 | 820,405.0 | -0.72% |
| 2024-06 | $15.45 | $15.08 | $0.37 | 207,031.0 | +1.99% |
| 2024-05 | $15.32 | $15.05 | $0.27 | 267,140.0 | -1.25% |
| 2024-04 | $16.90 | $14.99 | $1.91 | 582,976.0 | -3.85% |
| 2024-03 | $16.20 | $14.90 | $1.30 | 738,539.0 | -1.31% |
| 2024-02 | $16.23 | $15.88 | $0.3482 | 89,403.0 | +1.06% |
| 2024-01 | $16.00 | $15.65 | $0.35 | 95,537.0 | +0.96% |
Rivernorth Capital And Income Fund-Aktien (RSF) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $15.96 | $15.42 | $0.5411 | 147,354.0 | +1.26% |
| 2023-11 | $15.60 | $15.05 | $0.55 | 119,507.0 | +3.36% |
| 2023-10 | $15.40 | $15.02 | $0.38 | 53,597.0 | +0.00% |
0.92%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):