Stockscreener 앱 받기
14.41
0.63%
-0.0916
Rivernorth Capital And Income Fund 주식 (RSF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-01 | $14.60 | $14.38 | $0.22 | 17,627.0 | -0.63% |
| 2025-11-28 | $14.51 | $14.39 | $0.1157 | 12,980.0 | +0.38% |
| 2025-11-26 | $14.50 | $14.37 | $0.13 | 9,941.0 | -0.14% |
| 2025-11-25 | $14.50 | $14.34 | $0.1599 | 14,744.0 | +0.35% |
| 2025-11-24 | $14.50 | $14.32 | $0.175 | 15,369.0 | +0.77% |
| 2025-11-21 | $14.35 | $14.23 | $0.1178 | 27,987.0 | +0.21% |
| 2025-11-20 | $14.48 | $14.25 | $0.2298 | 27,327.0 | -0.56% |
| 2025-11-19 | $14.45 | $14.35 | $0.0954 | 23,984.0 | -0.79% |
| 2025-11-18 | $14.48 | $14.32 | $0.1598 | 51,755.0 | +0.24% |
| 2025-11-17 | $14.60 | $14.43 | $0.17 | 22,683.0 | -0.62% |
| 2025-11-14 | $14.59 | $14.46 | $0.13 | 13,879.0 | -0.48% |
| 2025-11-13 | $14.89 | $14.59 | $0.30 | 34,321.0 | -0.61% |
| 2025-11-12 | $14.70 | $14.65 | $0.05 | 17,767.0 | +0.00% |
| 2025-11-11 | $14.75 | $14.68 | $0.071 | 9,049.0 | -0.07% |
| 2025-11-10 | $14.89 | $14.65 | $0.24 | 11,735.0 | +0.00% |
| 2025-11-07 | $14.82 | $14.69 | $0.129 | 21,273.0 | -0.14% |
| 2025-11-06 | $14.87 | $14.71 | $0.1599 | 18,823.0 | -0.34% |
| 2025-11-05 | $14.88 | $14.72 | $0.159 | 20,535.0 | +0.20% |
| 2025-11-04 | $14.81 | $14.72 | $0.09 | 76,877.0 | -0.54% |
| 2025-11-03 | $14.89 | $14.71 | $0.175 | 16,792.0 | +0.14% |
Rivernorth Capital And Income Fund 주식 (RSF) 연도별 가격 이력
이 심층 분석에서는 Rivernorth Capital And Income Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RSF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Rivernorth Capital And Income Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Rivernorth Capital And Income Fund 주식 (RSF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $14.89 | $14.23 | $0.66 | 465,448.0 | -2.61% |
| 2025-10 | $14.92 | $14.63 | $0.29 | 882,125.0 | +0.54% |
| 2025-09 | $14.85 | $14.59 | $0.257 | 577,274.0 | -0.71% |
| 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 주식 (RSF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (RSF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.06%
0.01%
자본화:
|
볼륨(24시간):