Get the Stockscreener App
14.69
0.54%
-0.09
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 July 08, 2025, is $14.69.
- 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 $14.61 on June 13, 2025. Since then, Rivernorth Capital And Income Fund's stock price has risen over 0.57% to $14.69 now.
- The 52-week high stock price for RSF is $16.02, representing a 9.05% increase from the current share price, occurred on April 03, 2025.
- The 52-week low stock price for RSF is $14.61, indicating a -0.56% decrease from the current share price, occurred on June 13, 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 |
|---|---|---|---|---|---|
| Jul 08, 2025 | $14.75 | $14.67 | $0.08 | 24,392.0 | -0.61% |
| Jul 07, 2025 | $14.94 | $14.62 | $0.32 | 108,032.0 | +1.16% |
| Jul 03, 2025 | $14.62 | $14.52 | $0.10 | 19,732.0 | +0.48% |
| Jul 02, 2025 | $14.68 | $14.53 | $0.15 | 101,447.0 | -0.14% |
| Jul 01, 2025 | $14.60 | $14.54 | $0.063 | 25,288.0 | +0.07% |
| Jun 30, 2025 | $14.73 | $14.54 | $0.19 | 48,737.0 | -0.61% |
| Jun 27, 2025 | $14.70 | $14.62 | $0.08 | 34,384.0 | +0.00% |
| Jun 26, 2025 | $14.68 | $14.62 | $0.06 | 34,928.0 | -0.20% |
| Jun 25, 2025 | $14.70 | $14.63 | $0.07 | 22,082.0 | -0.11% |
| Jun 24, 2025 | $14.69 | $14.63 | $0.055 | 28,303.0 | +0.38% |
| Jun 23, 2025 | $14.70 | $14.58 | $0.12 | 22,903.0 | -0.20% |
| Jun 20, 2025 | $14.73 | $14.61 | $0.1199 | 13,659.0 | +0.06% |
| Jun 18, 2025 | $14.73 | $14.65 | $0.08 | 11,103.0 | -0.14% |
| Jun 17, 2025 | $14.68 | $14.63 | $0.05 | 29,971.0 | +0.00% |
| Jun 16, 2025 | $14.68 | $14.64 | $0.04 | 11,265.0 | +0.27% |
| Jun 13, 2025 | $14.70 | $14.61 | $0.0928 | 19,003.0 | -1.01% |
| Jun 12, 2025 | $14.79 | $14.74 | $0.05 | 40,885.0 | +0.41% |
| Jun 11, 2025 | $14.77 | $14.70 | $0.07 | 18,495.0 | -0.34% |
| Jun 10, 2025 | $14.80 | $14.73 | $0.07 | 18,816.0 | +0.48% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $14.94 | $14.52 | $0.42 | 278,891.0 | +0.96% |
| 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% |
0.22%
0.70%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):