RiverNorth Capital and Income Fund (RSF) Historical Stock Data
15.19 ↑0.09 (0.57%)
As of April 15, 2024, 12:19pm EST.
Historical Data
In the past 30 trading days, RSF is up 0.04% a day on average. There have been 11 days where RiverNorth Capital and Income Fund closed green and 19 days where RSF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-15 | 15.28 | 15.10 | ↓$0.18 (-1.16%) | 15.01 | 15.28 | 21.02K |
| 2024-04-12 | 15.33 | 15.28 | ↓$0.05 (-0.33%) | 15.24 | 15.41 | 5.31K |
| 2024-04-11 | 15.50 | 15.41 | ↓$0.09 (-0.58%) | 15.40 | 15.50 | 11.36K |
| 2024-04-10 | 15.50 | 15.43 | ↓$0.07 (-0.43%) | 15.40 | 15.54 | 22.97K |
| 2024-04-09 | 15.52 | 15.56 | ↑$0.04 (0.27%) | 15.52 | 15.60 | 25.54K |
| 2024-04-08 | 15.50 | 15.54 | ↑$0.04 (0.26%) | 15.50 | 15.70 | 10.17K |
| 2024-04-05 | 15.63 | 15.57 | ↓$0.06 (-0.38%) | 15.50 | 15.67 | 19.31K |
| 2024-04-04 | 15.68 | 15.71 | ↑$0.04 (0.22%) | 15.62 | 15.78 | 14.66K |
| 2024-04-03 | 15.95 | 15.79 | ↓$0.16 (-0.98%) | 15.75 | 15.95 | 5.90K |
| 2024-04-02 | 15.75 | 15.75 | ↑$0.00 (0.00%) | 15.70 | 15.80 | 3.99K |
| 2024-04-01 | 15.79 | 15.78 | ↓$0.01 (-0.06%) | 15.70 | 15.96 | 15.73K |
| 2024-03-28 | 14.90 | 15.86 | ↑$0.96 (6.44%) | 14.90 | 15.95 | 101.99K |
| 2024-03-27 | 16.07 | 16.05 | ↓$0.02 (-0.12%) | 16.02 | 16.07 | 86.04K |
| 2024-03-26 | 16.19 | 16.04 | ↓$0.15 (-0.93%) | 16.00 | 16.19 | 42.79K |
| 2024-03-25 | 16.15 | 16.13 | ↓$0.02 (-0.12%) | 16.11 | 16.15 | 271.80K |
| 2024-03-22 | 15.95 | 16.05 | ↑$0.10 (0.63%) | 15.95 | 16.10 | 37.42K |
| 2024-03-21 | 15.99 | 16.02 | ↑$0.03 (0.19%) | 15.93 | 16.04 | 14.80K |
| 2024-03-20 | 15.92 | 15.99 | ↑$0.08 (0.47%) | 15.91 | 16.00 | 8.93K |
| 2024-03-19 | 15.92 | 15.95 | ↑$0.03 (0.19%) | 15.90 | 16.01 | 25.05K |
| 2024-03-18 | 15.92 | 15.83 | ↓$0.09 (-0.57%) | 15.74 | 15.96 | 52.56K |
| 2024-03-15 | 15.99 | 15.96 | ↓$0.03 (-0.19%) | 15.96 | 16.20 | 4.49K |
| 2024-03-14 | 16.04 | 15.98 | ↓$0.06 (-0.37%) | 15.98 | 16.19 | 11.15K |
| 2024-03-13 | 16.15 | 16.13 | ↓$0.02 (-0.12%) | 16.13 | 16.19 | 6.21K |
| 2024-03-12 | 16.10 | 16.12 | ↑$0.02 (0.12%) | 16.10 | 16.12 | 6.14K |
| 2024-03-11 | 16.10 | 16.10 | ↑$0.00 (0.00%) | 16.05 | 16.13 | 10.71K |
| 2024-03-08 | 16.14 | 16.05 | ↓$0.09 (-0.56%) | 16.05 | 16.14 | 3.76K |
| 2024-03-07 | 16.10 | 16.05 | ↓$0.05 (-0.31%) | 16.04 | 16.11 | 6.79K |
| 2024-03-06 | 16.02 | 15.99 | ↓$0.03 (-0.19%) | 15.99 | 16.03 | 11.54K |
| 2024-03-05 | 16.02 | 15.98 | ↓$0.04 (-0.25%) | 15.97 | 16.09 | 2.47K |
| 2024-03-04 | 16.02 | 16.01 | ↓$0.01 (-0.07%) | 16.00 | 16.09 | 14.13K |
Create an account or log in to view more rows.
$RSF Tomorrow
$RSF soon
$RSF we need more volume
$RSF Looking for this cup to breakout.
$RSF GET IN mofos!!!
$RSF Be patient !!
$RSF bounce it!!
$RSF lets see if it can hold the line
$RSF bull trap confirmed
$RSF almost go time