Get the Stockscreener App
15.13
0.20%
0.0299
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 March 12, 2025, is $15.13.
- 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 $14.86 on February 19, 2025. Since then, Rivernorth Capital And Income Fund's stock price has risen over 1.82% to $15.13 now.
- The 52-week high stock price for RSF is $16.90, representing a 11.70% increase from the current share price, occurred on April 23, 2024.
- The 52-week low stock price for RSF is $14.86, indicating a -1.78% decrease from the current share price, occurred on February 19, 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 |
|---|---|---|---|---|---|
| Mar 12, 2025 | $15.15 | $15.11 | $0.04 | 4,547.0 | +0.20% |
| Mar 11, 2025 | $15.20 | $15.08 | $0.1199 | 10,043.0 | -0.24% |
| Mar 10, 2025 | $15.22 | $15.12 | $0.0973 | 6,540.0 | -0.16% |
| Mar 07, 2025 | $15.16 | $15.13 | $0.031 | 941.0 | -0.10% |
| Mar 06, 2025 | $15.26 | $15.12 | $0.14 | 3,000.0 | -0.49% |
| Mar 05, 2025 | $15.27 | $15.10 | $0.17 | 20,174.0 | +0.99% |
| Mar 04, 2025 | $15.10 | $15.10 | $0.00 | 693.0 | -0.20% |
| Mar 03, 2025 | $15.19 | $15.10 | $0.0922 | 13,805.0 | -0.07% |
| Feb 28, 2025 | $15.25 | $14.98 | $0.27 | 18,117.0 | +0.13% |
| Feb 27, 2025 | $15.20 | $15.10 | $0.10 | 22,114.0 | +0.13% |
| Feb 26, 2025 | $15.21 | $15.10 | $0.105 | 47,838.0 | -0.40% |
| Feb 25, 2025 | $15.30 | $15.16 | $0.14 | 76,906.0 | -0.92% |
| Feb 24, 2025 | $15.35 | $15.29 | $0.0582 | 6,476.0 | +0.09% |
| Feb 21, 2025 | $15.35 | $15.23 | $0.1199 | 16,648.0 | -0.08% |
| Feb 20, 2025 | $15.32 | $15.24 | $0.08 | 8,278.0 | +0.13% |
| Feb 19, 2025 | $15.43 | $14.86 | $0.5729 | 23,129.0 | -0.71% |
| Feb 18, 2025 | $15.45 | $15.34 | $0.11 | 16,302.0 | +0.36% |
| Feb 14, 2025 | $15.50 | $15.18 | $0.32 | 12,733.0 | +0.29% |
| Feb 13, 2025 | $15.39 | $15.25 | $0.14 | 14,377.0 | +0.00% |
| Feb 12, 2025 | $15.33 | $15.22 | $0.114 | 6,391.0 | -0.13% |
| Feb 11, 2025 | $15.35 | $15.25 | $0.0972 | 5,306.0 | +0.10% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2025 | $15.27 | $15.08 | $0.19 | 64,290.0 | -0.07% |
| 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% |
Rivernorth Capital And Income Fund Stock (RSF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $15.96 | $15.42 | $0.5411 | 147,354.0 | +1.26% |
| Nov, 2023 | $15.60 | $15.05 | $0.55 | 119,507.0 | +3.36% |
| Oct, 2023 | $15.40 | $15.02 | $0.38 | 53,597.0 | +0.00% |
0.34%
0.77%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):