Get the Stockscreener App
14.62
0.14%
0.02
Rivernorth Capital And Income Fund Stock (RSF) Price History
The historical daily chart and data for Rivernorth Capital And Income Fund stock (RSF), show that the latest closing stock price as of April 07, 2026, is $14.62.
- Rivernorth Capital And Income Fund all-time high stock price is $16.90, occurred on April 23, 2024.
- The lowest Rivernorth Capital And Income Fund stock price recorded was $14.23 on November 21, 2025. Since then, Rivernorth Capital And Income Fund's stock price has risen over 2.74% to $14.62 now.
- The 52-week high stock price for RSF is $15.36, representing a 5.06% increase from the current share price, occurred on May 01, 2025.
- The 52-week low stock price for RSF is $14.23, indicating a -2.67% decrease from the current share price, occurred on November 21, 2025.
The table below shows more information about RSF historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 07, 2026 | $14.79 | $14.60 | $0.19 | 8,963.0 | +0.14% |
| Apr 06, 2026 | $14.88 | $14.60 | $0.285 | 10,121.0 | -0.68% |
| Apr 02, 2026 | $14.86 | $14.69 | $0.1723 | 7,835.0 | +0.20% |
| Apr 01, 2026 | $14.67 | $14.60 | $0.0735 | 6,331.0 | +0.82% |
| Mar 31, 2026 | $14.55 | $14.43 | $0.122 | 14,919.0 | +0.48% |
| Mar 30, 2026 | $14.57 | $14.35 | $0.22 | 13,822.0 | -0.69% |
| Mar 27, 2026 | $14.66 | $14.51 | $0.15 | 2,856.0 | -3.25% |
| Mar 26, 2026 | $15.07 | $14.47 | $0.60 | 6,667.0 | +3.57% |
| Mar 25, 2026 | $14.55 | $14.40 | $0.1486 | 7,814.0 | +0.07% |
| Mar 24, 2026 | $14.54 | $14.45 | $0.09 | 3,206.0 | +0.69% |
| Mar 23, 2026 | $14.53 | $14.36 | $0.17 | 4,087.0 | -0.65% |
| Mar 20, 2026 | $14.62 | $14.45 | $0.1691 | 11,273.0 | -0.62% |
| Mar 19, 2026 | $14.63 | $14.54 | $0.095 | 10,164.0 | -0.31% |
| Mar 18, 2026 | $14.78 | $14.66 | $0.12 | 18,912.0 | -0.78% |
| Mar 17, 2026 | $14.84 | $14.57 | $0.265 | 26,581.0 | -0.44% |
| Mar 16, 2026 | $15.07 | $14.45 | $0.62 | 68,402.0 | +1.16% |
| Mar 13, 2026 | $14.85 | $14.45 | $0.40 | 55,952.0 | +1.45% |
| Mar 12, 2026 | $14.53 | $14.30 | $0.23 | 53,893.0 | +0.84% |
| Mar 11, 2026 | $14.43 | $14.28 | $0.15 | 2,575.0 | +0.21% |
| Mar 10, 2026 | $14.39 | $14.28 | $0.1099 | 13,004.0 | -0.49% |
Rivernorth Capital And Income Fund Stock (RSF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Rivernorth Capital And Income Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RSF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Rivernorth Capital And Income Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.
Rivernorth Capital And Income Fund Stock (RSF) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $14.88 | $14.60 | $0.285 | 42,213.0 | +0.48% |
| Mar, 2026 | $15.07 | $14.27 | $0.80 | 416,148.0 | +1.32% |
| Feb, 2026 | $14.66 | $14.27 | $0.39 | 277,254.0 | -0.89% |
| Jan, 2026 | $14.70 | $14.31 | $0.3899 | 207,573.0 | +0.91% |
Rivernorth Capital And Income Fund Stock (RSF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $14.75 | $14.33 | $0.42 | 443,083.0 | -1.07% |
| Nov, 2025 | $14.89 | $14.23 | $0.66 | 447,821.0 | -1.99% |
| Oct, 2025 | $14.92 | $14.63 | $0.29 | 882,125.0 | +0.54% |
| Sep, 2025 | $14.85 | $14.59 | $0.257 | 577,274.0 | -0.71% |
| Aug, 2025 | $14.90 | $14.63 | $0.272 | 395,750.0 | +0.85% |
| Jul, 2025 | $14.94 | $14.37 | $0.57 | 787,318.0 | +1.03% |
| Jun, 2025 | $15.05 | $14.54 | $0.51 | 568,315.0 | -2.81% |
| May, 2025 | $15.36 | $14.78 | $0.58 | 908,968.0 | -1.77% |
| Apr, 2025 | $16.02 | $14.94 | $1.08 | 555,127.0 | +0.23% |
| Mar, 2025 | $15.27 | $14.98 | $0.29 | 425,023.0 | +0.43% |
| Feb, 2025 | $15.50 | $14.86 | $0.64 | 351,890.0 | -0.05% |
| Jan, 2025 | $15.46 | $15.00 | $0.46 | 557,428.0 | -1.89% |
Rivernorth Capital And Income Fund Stock (RSF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $15.61 | $15.04 | $0.57 | 330,116.0 | -0.98% |
| Nov, 2024 | $15.52 | $15.14 | $0.38 | 227,293.0 | +0.21% |
| Oct, 2024 | $15.62 | $15.26 | $0.36 | 440,986.0 | -0.60% |
| Sep, 2024 | $15.60 | $15.11 | $0.4901 | 357,387.0 | +1.09% |
| Aug, 2024 | $15.30 | $14.90 | $0.405 | 528,075.0 | -0.17% |
| Jul, 2024 | $15.63 | $15.19 | $0.44 | 820,405.0 | -0.72% |
| Jun, 2024 | $15.45 | $15.08 | $0.37 | 207,031.0 | +1.99% |
| May, 2024 | $15.32 | $15.05 | $0.27 | 267,140.0 | -1.25% |
| Apr, 2024 | $16.90 | $14.99 | $1.91 | 582,976.0 | -3.85% |
| Mar, 2024 | $16.20 | $14.90 | $1.30 | 738,539.0 | -1.31% |
| Feb, 2024 | $16.23 | $15.88 | $0.3482 | 89,403.0 | +1.06% |
| Jan, 2024 | $16.00 | $15.65 | $0.35 | 95,537.0 | +0.96% |
1.61%
0.71%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):