Stockscreener 앱 받기
14.14
0.35%
0.05
Rivernorth Capital And Income Fund 주식 (RSF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $14.21 | $14.07 | $0.1401 | 5,197.0 | +0.35% |
| 2026-10-15 | $14.15 | $14.04 | $0.11 | 16,111.0 | -0.95% |
| 2026-10-14 | $14.30 | $14.16 | $0.14 | 16,340.0 | -0.32% |
| 2026-10-13 | $14.30 | $14.22 | $0.08 | 13,935.0 | -0.17% |
| 2026-10-12 | $14.33 | $14.22 | $0.105 | 19,926.0 | +0.07% |
| 2026-10-09 | $14.33 | $14.19 | $0.14 | 17,685.0 | +0.78% |
| 2026-10-08 | $14.21 | $14.12 | $0.09 | 9,050.0 | -0.14% |
| 2026-10-07 | $14.27 | $14.06 | $0.205 | 4,470.0 | -0.70% |
| 2026-10-06 | $14.37 | $14.25 | $0.12 | 7,032.0 | -0.05% |
| 2026-10-05 | $14.36 | $14.30 | $0.06 | 12,386.0 | -0.02% |
| 2026-10-02 | $14.50 | $14.31 | $0.19 | 14,394.0 | -0.35% |
| 2026-10-01 | $14.37 | $14.32 | $0.045 | 1,717.0 | +0.21% |
| 2026-09-30 | $14.42 | $14.32 | $0.10 | 6,834.0 | -0.21% |
| 2026-09-29 | $14.45 | $14.24 | $0.2087 | 6,559.0 | +0.56% |
| 2026-09-28 | $14.32 | $14.18 | $0.14 | 26,243.0 | +0.00% |
| 2026-09-25 | $14.40 | $14.28 | $0.12 | 11,197.0 | -0.35% |
| 2026-09-24 | $14.44 | $14.31 | $0.125 | 1,266.0 | +0.17% |
| 2026-09-23 | $14.39 | $14.25 | $0.1388 | 16,806.0 | +0.35% |
| 2026-09-22 | $14.30 | $14.24 | $0.06 | 6,895.0 | -0.04% |
| 2026-09-21 | $14.50 | $14.26 | $0.24 | 15,456.0 | -0.63% |
| 2026-09-18 | $14.36 | $14.33 | $0.03 | 2,127.0 | -0.17% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $14.50 | $14.04 | $0.46 | 138,243.0 | -1.29% |
| 2026-09 | $14.54 | $14.13 | $0.408 | 195,721.0 | -1.27% |
| 2026-08 | $14.65 | $14.45 | $0.20 | 174,628.0 | -0.24% |
| 2026-07 | $14.70 | $14.50 | $0.20 | 203,461.0 | -0.48% |
| 2026-06 | $14.73 | $14.52 | $0.2099 | 231,020.0 | +0.14% |
| 2026-05 | $14.78 | $14.50 | $0.28 | 232,940.0 | +0.00% |
| 2026-04 | $14.88 | $14.42 | $0.46 | 209,979.0 | +0.34% |
| 2026-03 | $15.07 | $14.27 | $0.80 | 416,168.0 | +1.32% |
| 2026-02 | $14.66 | $14.27 | $0.39 | 277,258.0 | -0.89% |
| 2026-01 | $14.70 | $14.31 | $0.3899 | 209,130.0 | +0.91% |
Rivernorth Capital And Income Fund 주식 (RSF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $14.75 | $14.33 | $0.42 | 443,189.0 | -1.07% |
| 2025-11 | $14.89 | $14.23 | $0.66 | 447,821.0 | -1.99% |
| 2025-10 | $14.92 | $14.63 | $0.29 | 882,644.0 | +0.54% |
| 2025-09 | $14.85 | $14.59 | $0.257 | 577,276.0 | -0.71% |
| 2025-08 | $14.90 | $14.63 | $0.272 | 395,963.0 | +0.85% |
| 2025-07 | $14.94 | $14.37 | $0.57 | 827,616.0 | +1.03% |
| 2025-06 | $15.05 | $14.54 | $0.51 | 577,318.0 | -2.81% |
| 2025-05 | $15.36 | $14.78 | $0.58 | 738,978.0 | -1.77% |
| 2025-04 | $16.02 | $14.94 | $1.08 | 557,404.0 | +0.23% |
| 2025-03 | $15.27 | $14.98 | $0.29 | 455,974.0 | +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 | 621,103.0 | -0.60% |
| 2024-09 | $15.60 | $15.11 | $0.4901 | 357,636.0 | +1.09% |
| 2024-08 | $15.30 | $14.90 | $0.405 | 532,420.0 | -0.17% |
| 2024-07 | $15.63 | $15.19 | $0.44 | 822,005.0 | -0.72% |
| 2024-06 | $15.45 | $15.08 | $0.37 | 207,051.0 | +1.99% |
| 2024-05 | $15.32 | $15.05 | $0.27 | 267,140.0 | -1.25% |
| 2024-04 | $16.90 | $14.99 | $1.91 | 733,538.0 | -3.85% |
| 2024-03 | $16.20 | $14.90 | $1.30 | 738,638.0 | -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% |
9.02%
자본화:
|
볼륨(24시간):