Get the Stockscreener App
14.66
0.31%
-0.045
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 September 26, 2025, is $14.66.
- 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 $14.37 on July 15, 2025. Since then, Rivernorth Capital And Income Fund's stock price has risen over 2.05% to $14.66 now.
- The 52-week high stock price for RSF is $16.02, representing a 9.24% increase from the current share price, occurred on April 03, 2025.
- The 52-week low stock price for RSF is $14.37, indicating a -2.01% decrease from the current share price, occurred on July 15, 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 |
|---|---|---|---|---|---|
| Sep 26, 2025 | $14.71 | $14.62 | $0.089 | 54,015.0 | -0.46% |
| Sep 25, 2025 | $14.72 | $14.68 | $0.045 | 17,300.0 | +0.07% |
| Sep 24, 2025 | $14.71 | $14.65 | $0.0606 | 10,721.0 | -0.14% |
| Sep 23, 2025 | $14.78 | $14.70 | $0.0798 | 4,142.0 | +0.07% |
| Sep 22, 2025 | $14.71 | $14.69 | $0.025 | 6,528.0 | +0.34% |
| Sep 19, 2025 | $14.73 | $14.66 | $0.07 | 12,454.0 | +0.07% |
| Sep 18, 2025 | $14.71 | $14.63 | $0.0792 | 12,935.0 | -0.20% |
| Sep 17, 2025 | $14.71 | $14.68 | $0.03 | 19,613.0 | -0.17% |
| Sep 16, 2025 | $14.75 | $14.71 | $0.045 | 4,353.0 | +0.03% |
| Sep 15, 2025 | $14.75 | $14.63 | $0.12 | 16,737.0 | -0.73% |
| Sep 12, 2025 | $14.82 | $14.79 | $0.0265 | 20,339.0 | +0.26% |
| Sep 11, 2025 | $14.82 | $14.75 | $0.07 | 19,650.0 | -0.30% |
| Sep 10, 2025 | $14.82 | $14.80 | $0.02 | 18,325.0 | +0.10% |
| Sep 09, 2025 | $14.82 | $14.79 | $0.03 | 4,323.0 | -0.07% |
| Sep 08, 2025 | $14.85 | $14.80 | $0.05 | 11,770.0 | +0.07% |
| Sep 05, 2025 | $14.81 | $14.77 | $0.04 | 13,497.0 | +0.14% |
| Sep 04, 2025 | $14.81 | $14.78 | $0.0327 | 16,563.0 | +0.00% |
| Sep 03, 2025 | $14.81 | $14.78 | $0.03 | 8,058.0 | -0.07% |
| Sep 02, 2025 | $14.84 | $14.77 | $0.0699 | 16,759.0 | -0.24% |
| Aug 29, 2025 | $14.85 | $14.77 | $0.0824 | 15,925.0 | +0.20% |
| Aug 28, 2025 | $14.90 | $14.75 | $0.15 | 28,411.0 | +0.51% |
| Aug 27, 2025 | $14.74 | $14.70 | $0.04 | 4,762.0 | -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 |
|---|---|---|---|---|---|
| Sep, 2025 | $14.85 | $14.62 | $0.229 | 288,082.0 | -1.23% |
| 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% |
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% |
1.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):