Get the Stockscreener App
14.41
0.66%
-0.0956
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 December 01, 2025, is $14.41.
- 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 1.26% to $14.41 now.
- The 52-week high stock price for RSF is $16.02, representing a 11.17% increase from the current share price, occurred on April 03, 2025.
- The 52-week low stock price for RSF is $14.23, indicating a -1.25% 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 |
|---|---|---|---|---|---|
| Dec 01, 2025 | $14.60 | $14.38 | $0.22 | 19,374.0 | -0.45% |
| Nov 28, 2025 | $14.51 | $14.39 | $0.1157 | 12,980.0 | +0.38% |
| Nov 26, 2025 | $14.50 | $14.37 | $0.13 | 9,941.0 | -0.14% |
| Nov 25, 2025 | $14.50 | $14.34 | $0.1599 | 14,744.0 | +0.35% |
| Nov 24, 2025 | $14.50 | $14.32 | $0.175 | 15,369.0 | +0.77% |
| Nov 21, 2025 | $14.35 | $14.23 | $0.1178 | 27,987.0 | +0.21% |
| Nov 20, 2025 | $14.48 | $14.25 | $0.2298 | 27,327.0 | -0.56% |
| Nov 19, 2025 | $14.45 | $14.35 | $0.0954 | 23,984.0 | -0.79% |
| Nov 18, 2025 | $14.48 | $14.32 | $0.1598 | 51,755.0 | +0.24% |
| Nov 17, 2025 | $14.60 | $14.43 | $0.17 | 22,683.0 | -0.62% |
| Nov 14, 2025 | $14.59 | $14.46 | $0.13 | 13,879.0 | -0.48% |
| Nov 13, 2025 | $14.89 | $14.59 | $0.30 | 34,321.0 | -0.61% |
| Nov 12, 2025 | $14.70 | $14.65 | $0.05 | 17,767.0 | +0.00% |
| Nov 11, 2025 | $14.75 | $14.68 | $0.071 | 9,049.0 | -0.07% |
| Nov 10, 2025 | $14.89 | $14.65 | $0.24 | 11,735.0 | +0.00% |
| Nov 07, 2025 | $14.82 | $14.69 | $0.129 | 21,273.0 | -0.14% |
| Nov 06, 2025 | $14.87 | $14.71 | $0.1599 | 18,823.0 | -0.34% |
| Nov 05, 2025 | $14.88 | $14.72 | $0.159 | 20,535.0 | +0.20% |
| Nov 04, 2025 | $14.81 | $14.72 | $0.09 | 76,877.0 | -0.54% |
| Nov 03, 2025 | $14.89 | $14.71 | $0.175 | 16,792.0 | +0.14% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $14.89 | $14.23 | $0.66 | 467,195.0 | -2.43% |
| 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% |
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% |
0.05%
0.29%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):