RiverNorth Capital and Income Fund Stock Price History
NYSE: RSFFinanceInvestment ManagersUSD
14.29+0.11 (+0.78%)
At close: Oct 9, 3:59 PM ET · Delayed 15 min
RSF price history at a glance
The price history for RiverNorth Capital and Income Fund (RSF) on this page begins on June 10, 2019, when the stock closed at $19.11; it most recently closed at $14.29 on October 5, 2026. The highest price in this record is $20.64, reached on June 24, 2019; the latest close is 30.8% below that peak. Across the 6 complete calendar years in the table, RSF finished higher in 1 and lower in 5. Its best year was 2021 (+15.7%) and its worst was 2022 (-11.8%).
Over roughly 7 years the share price changed -25.2%, a -3.9% compound annual price return (excluding dividends). In the last 12 months alone, RSF has lost 3.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2019
- $20.64
- Date of high
- Jun 24, 2019
- Low since 2019
- $13.77
- Date of low
- Mar 16, 2020
- 52-week high
- $15.07
- 52-week low
- $14.07
- IPO year
- 2019
- Last close
- $14.29
RSF returns
1 week
-0.14%
1 month
-1.38%
3 months
-2.19%
6 months
-2.70%
Year to date
-0.49%
1 year
-3.84%
3 years
-3.78%
5 years
-26.00%
RSF price return, excluding dividends.
RSF annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 14.29 | -0.90% |
| 2025 | 14.42 | -4.48% |
| 2024 | 15.10 | -2.22% |
| 2023 | 15.44 | -6.97% |
| 2022 | 16.60 | -11.82% |
| 2021 | 18.82 | +15.73% |
| 2020 | 16.26 | -8.90% |
| 2019* | 17.85 | -6.57% |
* Partial year: the record begins after the start of 2019; return measured from the first available close.
2026 return is year to date.
RSF daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 14.19 | 14.33 | 14.25 | 14.29 | +0.78% | |
| 14.21 | 14.21 | 14.12 | 14.18 | -0.14% | |
| 14.27 | 14.26 | 14.07 | 14.20 | -0.70% | |
| 14.29 | 14.37 | 14.25 | 14.30 | -0.05% | |
| 14.35 | 14.36 | 14.30 | 14.31 | -0.02% | |
| 14.45 | 14.50 | 14.31 | 14.31 | -0.35% | |
| 14.36 | 14.37 | 14.32 | 14.36 | +0.21% | |
| 14.39 | 14.42 | 14.32 | 14.33 | -0.21% | |
| 14.27 | 14.45 | 14.24 | 14.36 | +0.56% | |
| 14.29 | 14.32 | 14.18 | 14.28 | 0.00% | |
| 14.40 | 14.40 | 14.28 | 14.28 | -0.35% | |
| 14.41 | 14.44 | 14.31 | 14.33 | +0.17% | |
| 14.26 | 14.39 | 14.25 | 14.31 | +0.35% | |
| 14.26 | 14.30 | 14.24 | 14.26 | -0.04% | |
| 14.35 | 14.50 | 14.26 | 14.26 | -0.63% | |
| 14.36 | 14.36 | 14.33 | 14.35 | -0.17% | |
| 14.36 | 14.38 | 14.25 | 14.38 | +0.67% | |
| 14.23 | 14.33 | 14.22 | 14.28 | +0.35% | |
| 14.46 | 14.47 | 14.13 | 14.23 | -1.66% | |
| 14.46 | 14.48 | 14.45 | 14.47 | 0.00% | |
| 14.48 | 14.48 | 14.46 | 14.47 | -0.26% | |
| 14.54 | 14.54 | 14.50 | 14.51 | +0.12% | |
| 14.48 | 14.52 | 14.48 | 14.49 | -0.21% | |
| 14.54 | 14.54 | 14.48 | 14.52 | -0.07% | |
| 14.48 | 14.54 | 14.48 | 14.53 | +0.21% | |
| 14.51 | 14.52 | 14.50 | 14.50 | 0.00% | |
| 14.53 | 14.53 | 14.50 | 14.50 | -0.08% | |
| 14.54 | 14.54 | 14.51 | 14.51 | -0.03% | |
| 14.49 | 14.54 | 14.49 | 14.52 | +0.03% | |
| 14.54 | 14.54 | 14.49 | 14.51 | +0.14% | |
| 14.54 | 14.54 | 14.48 | 14.49 | -0.34% | |
| 14.52 | 14.54 | 14.51 | 14.54 | +0.21% | |
| 14.48 | 14.53 | 14.48 | 14.51 | +0.07% | |
| 14.48 | 14.57 | 14.48 | 14.50 | +0.24% | |
| 14.49 | 14.49 | 14.45 | 14.47 | -0.17% | |
| 14.51 | 14.51 | 14.48 | 14.49 | -0.21% | |
| 14.51 | 14.55 | 14.51 | 14.52 | +0.06% | |
| 14.55 | 14.58 | 14.51 | 14.51 | -0.34% | |
| 14.60 | 14.60 | 14.51 | 14.56 | +0.14% | |
| 14.59 | 14.59 | 14.49 | 14.54 | -0.45% | |
| 14.60 | 14.65 | 14.58 | 14.61 | +0.03% | |
| 14.57 | 14.61 | 14.56 | 14.60 | +0.27% | |
| 14.58 | 14.64 | 14.56 | 14.56 | -0.07% | |
| 14.56 | 14.61 | 14.56 | 14.57 | -0.07% | |
| 14.56 | 14.60 | 14.55 | 14.58 | +0.21% | |
| 14.53 | 14.62 | 14.53 | 14.55 | -0.07% | |
| 14.61 | 14.61 | 14.53 | 14.56 | -0.27% | |
| 14.52 | 14.61 | 14.52 | 14.60 | +0.55% | |
| 14.55 | 14.59 | 14.51 | 14.52 | -0.21% | |
| 14.56 | 14.57 | 14.52 | 14.55 | 0.00% | |
| 14.57 | 14.57 | 14.55 | 14.55 | -0.34% | |
| 14.56 | 14.60 | 14.51 | 14.60 | +0.14% | |
| 14.58 | 14.58 | 14.53 | 14.58 | +0.21% | |
| 14.56 | 14.56 | 14.51 | 14.55 | +0.28% | |
| 14.53 | 14.56 | 14.51 | 14.51 | -0.14% | |
| 14.53 | 14.59 | 14.51 | 14.53 | -0.14% | |
| 14.55 | 14.62 | 14.55 | 14.55 | -0.07% | |
| 14.56 | 14.65 | 14.55 | 14.56 | 0.00% | |
| 14.56 | 14.57 | 14.53 | 14.56 | +0.07% | |
| 14.53 | 14.58 | 14.50 | 14.55 | 0.00% | |
| 14.53 | 14.58 | 14.53 | 14.55 | +0.21% | |
| 14.59 | 14.61 | 14.52 | 14.52 | -0.48% | |
| 14.60 | 14.63 | 14.57 | 14.59 | -0.07% | |
| 14.63 | 14.63 | 14.57 | 14.60 | -0.07% | |
| 14.61 | 14.61 | 14.56 | 14.61 | +0.27% | |
| 14.57 | 14.62 | 14.57 | 14.57 | +0.03% | |
| 14.70 | 14.70 | 14.54 | 14.57 | -0.38% | |
| 14.59 | 14.66 | 14.56 | 14.62 | +0.27% | |
| 14.65 | 14.67 | 14.57 | 14.58 | -0.27% | |
| 14.64 | 14.70 | 14.62 | 14.62 | -0.14% | |
| 14.70 | 14.70 | 14.62 | 14.64 | +0.14% | |
| 14.60 | 14.62 | 14.55 | 14.62 | 0.00% | |
| 14.62 | 14.67 | 14.60 | 14.62 | 0.00% | |
| 14.70 | 14.70 | 14.58 | 14.62 | +0.03% | |
| 14.60 | 14.63 | 14.60 | 14.62 | +0.17% | |
| 14.58 | 14.62 | 14.58 | 14.59 | +0.24% | |
| 14.58 | 14.61 | 14.53 | 14.56 | -0.28% | |
| 14.65 | 14.65 | 14.58 | 14.60 | +0.14% | |
| 14.55 | 14.59 | 14.55 | 14.58 | +0.17% | |
| 14.53 | 14.60 | 14.53 | 14.55 | +0.14% | |
| 14.61 | 14.61 | 14.52 | 14.53 | -0.52% | |
| 14.65 | 14.65 | 14.54 | 14.61 | -0.48% | |
| 14.62 | 14.70 | 14.62 | 14.68 | +0.39% | |
| 14.60 | 14.63 | 14.60 | 14.62 | -0.07% | |
| 14.73 | 14.73 | 14.60 | 14.63 | +0.14% | |
| 14.62 | 14.67 | 14.61 | 14.61 | -0.14% | |
| 14.62 | 14.67 | 14.57 | 14.63 | -0.03% | |
| 14.67 | 14.67 | 14.63 | 14.64 | -0.10% | |
| 14.65 | 14.68 | 14.65 | 14.65 | +0.41% | |
| 14.61 | 14.70 | 14.58 | 14.59 | -0.07% | |
| 14.60 | 14.61 | 14.58 | 14.60 | +0.05% | |
| 14.61 | 14.66 | 14.56 | 14.59 | -0.05% | |
| 14.65 | 14.66 | 14.57 | 14.60 | +0.07% | |
| 14.61 | 14.61 | 14.59 | 14.59 | -0.07% | |
| 14.56 | 14.65 | 14.55 | 14.60 | +0.21% | |
| 14.58 | 14.59 | 14.55 | 14.57 | -0.10% | |
| 14.61 | 14.64 | 14.57 | 14.59 | -0.17% | |
| 14.67 | 14.67 | 14.58 | 14.61 | 0.00% | |
| 14.64 | 14.64 | 14.53 | 14.61 | +0.41% | |
| 14.59 | 14.63 | 14.52 | 14.55 | -0.21% | |
| 14.50 | 14.64 | 14.50 | 14.58 | -0.41% | |
| 14.50 | 14.64 | 14.50 | 14.64 | -0.31% | |
| 14.76 | 14.76 | 14.66 | 14.69 | +0.10% | |
| 14.74 | 14.74 | 14.66 | 14.67 | +0.27% | |
| 14.72 | 14.72 | 14.61 | 14.63 | 0.00% | |
| 14.68 | 14.74 | 14.59 | 14.63 | +0.21% | |
| 14.63 | 14.78 | 14.60 | 14.60 | -0.17% | |
| 14.65 | 14.75 | 14.57 | 14.63 | -0.37% | |
| 14.63 | 14.68 | 14.59 | 14.68 | +0.41% | |
| 14.64 | 14.64 | 14.56 | 14.62 | +0.38% | |
| 14.58 | 14.62 | 14.54 | 14.57 | -0.03% | |
| 14.64 | 14.64 | 14.55 | 14.57 | -0.21% | |
| 14.52 | 14.60 | 14.51 | 14.60 | +0.27% | |
| 14.60 | 14.62 | 14.52 | 14.56 | +0.07% | |
| 14.50 | 14.63 | 14.50 | 14.55 | +0.21% | |
| 14.50 | 14.55 | 14.50 | 14.52 | -0.07% | |
| 14.63 | 14.63 | 14.50 | 14.53 | -0.62% | |
| 14.52 | 14.62 | 14.52 | 14.62 | +0.76% | |
| 14.53 | 14.59 | 14.42 | 14.51 | -0.10% | |
| 14.55 | 14.60 | 14.51 | 14.53 | -0.65% | |
| 14.70 | 14.70 | 14.60 | 14.62 | 0.00% | |
| 14.65 | 14.66 | 14.57 | 14.62 | +0.21% | |
| 14.59 | 14.70 | 14.59 | 14.59 | 0.00% | |
| 14.67 | 14.78 | 14.59 | 14.59 | -0.68% | |
| 14.78 | 14.78 | 14.64 | 14.69 | +0.14% | |
| 14.66 | 14.67 | 14.64 | 14.67 | -0.11% | |
| 14.67 | 14.71 | 14.61 | 14.69 | +0.18% | |
| 14.80 | 14.80 | 14.60 | 14.66 | -0.81% | |
| 14.78 | 14.78 | 14.69 | 14.78 | +1.09% | |
| 14.60 | 14.79 | 14.60 | 14.62 | +0.14% | |
| 14.88 | 14.88 | 14.60 | 14.60 | -0.68% | |
| 14.72 | 14.86 | 14.69 | 14.70 | +0.20% | |
| 14.65 | 14.67 | 14.60 | 14.67 | +0.82% | |
| 14.55 | 14.55 | 14.43 | 14.55 | +0.48% | |
| 14.43 | 14.57 | 14.35 | 14.48 | -0.69% | |
| 14.66 | 14.66 | 14.51 | 14.58 | -3.25% | |
| 14.67 | 15.07 | 14.47 | 15.07 | +3.57% | |
| 14.55 | 14.55 | 14.40 | 14.55 | +0.07% | |
| 14.45 | 14.54 | 14.45 | 14.54 | +0.69% | |
| 14.53 | 14.53 | 14.36 | 14.44 | -0.65% | |
| 14.55 | 14.62 | 14.45 | 14.54 | -0.62% | |
| 14.60 | 14.63 | 14.54 | 14.63 | -0.31% | |
| 14.78 | 14.78 | 14.66 | 14.67 | -0.78% | |
| 14.84 | 14.84 | 14.58 | 14.79 | -0.44% | |
| 14.53 | 15.07 | 14.45 | 14.85 | +1.16% | |
| 14.46 | 14.85 | 14.45 | 14.68 | +1.45% | |
| 14.33 | 14.53 | 14.30 | 14.47 | +0.84% | |
| 14.35 | 14.43 | 14.28 | 14.35 | +0.21% | |
| 14.34 | 14.39 | 14.28 | 14.32 | -0.49% | |
| 14.69 | 14.69 | 14.28 | 14.39 | +0.84% | |
| 14.30 | 14.31 | 14.27 | 14.27 | -0.35% | |
| 14.32 | 14.40 | 14.30 | 14.32 | -0.42% | |
| 14.38 | 14.44 | 14.38 | 14.38 | +0.03% | |
| 14.40 | 14.40 | 14.33 | 14.38 | -0.15% | |
| 14.40 | 14.45 | 14.30 | 14.40 | +0.25% | |
| 14.45 | 14.45 | 14.27 | 14.36 | -0.24% | |
| 14.41 | 14.41 | 14.36 | 14.40 | +0.07% | |
| 14.35 | 14.40 | 14.35 | 14.39 | +0.17% | |
| 14.45 | 14.45 | 14.36 | 14.36 | -0.23% | |
| 14.40 | 14.45 | 14.38 | 14.39 | +0.09% | |
| 14.35 | 14.40 | 14.35 | 14.38 | 0.00% | |
| 14.40 | 14.40 | 14.37 | 14.38 | 0.00% | |
| 14.35 | 14.44 | 14.35 | 14.38 | -0.14% | |
| 14.50 | 14.50 | 14.38 | 14.40 | +0.14% | |
| 14.41 | 14.42 | 14.34 | 14.38 | -0.96% | |
| 14.45 | 14.55 | 14.39 | 14.52 | +1.04% | |
| 14.36 | 14.50 | 14.36 | 14.37 | -0.42% | |
| 14.46 | 14.55 | 14.38 | 14.43 | +0.14% | |
| 14.38 | 14.56 | 14.38 | 14.41 | -0.21% | |
| 14.46 | 14.51 | 14.39 | 14.44 | +0.56% | |
| 14.49 | 14.54 | 14.35 | 14.36 | -1.03% | |
| 14.49 | 14.59 | 14.49 | 14.51 | +0.42% | |
| 14.46 | 14.66 | 14.44 | 14.45 | -0.55% | |
| 14.64 | 14.64 | 14.49 | 14.53 | +0.28% | |
| 14.50 | 14.55 | 14.49 | 14.49 | -0.21% | |
| 14.46 | 14.60 | 14.46 | 14.52 | +0.11% | |
| 14.55 | 14.59 | 14.49 | 14.50 | -0.58% | |
| 14.56 | 14.59 | 14.47 | 14.59 | +0.38% | |
| 14.60 | 14.60 | 14.50 | 14.53 | -0.11% | |
| 14.49 | 14.58 | 14.49 | 14.55 | 0.00% | |
| 14.55 | 14.59 | 14.53 | 14.55 | +0.21% | |
| 14.52 | 14.57 | 14.47 | 14.52 | +0.35% | |
| 14.52 | 14.52 | 14.40 | 14.47 | -0.62% | |
| 14.53 | 14.57 | 14.53 | 14.56 | +0.07% | |
| 14.57 | 14.57 | 14.53 | 14.55 | -0.68% | |
| 14.70 | 14.70 | 14.61 | 14.65 | +0.06% | |
| 14.69 | 14.69 | 14.62 | 14.64 | +0.14% | |
| 14.60 | 14.62 | 14.57 | 14.62 | +0.27% | |
| 14.52 | 14.60 | 14.42 | 14.58 | +1.29% | |
| 14.37 | 14.47 | 14.37 | 14.39 | -0.04% | |
| 14.43 | 14.43 | 14.31 | 14.40 | +0.12% | |
| 14.37 | 14.42 | 14.35 | 14.38 | 0.00% | |
| 14.38 | 14.47 | 14.36 | 14.38 | -0.26% | |
| 14.38 | 14.43 | 14.36 | 14.42 | +0.42% | |
| 14.40 | 14.40 | 14.36 | 14.36 | +0.07% | |
| 14.33 | 14.44 | 14.33 | 14.35 | +0.01% | |
| 14.35 | 14.41 | 14.33 | 14.35 | -0.35% | |
| 14.38 | 14.43 | 14.38 | 14.40 | -0.28% | |
| 14.41 | 14.45 | 14.40 | 14.44 | -0.07% | |
| 14.51 | 14.54 | 14.39 | 14.45 | 0.00% | |
| 14.48 | 14.48 | 14.40 | 14.45 | 0.00% | |
| 14.41 | 14.55 | 14.41 | 14.45 | 0.00% | |
| 14.47 | 14.48 | 14.42 | 14.45 | -0.55% | |
| 14.51 | 14.65 | 14.50 | 14.53 | -0.07% | |
| 14.48 | 14.57 | 14.40 | 14.54 | +0.41% | |
| 14.69 | 14.69 | 14.48 | 14.48 | -1.83% | |
| 14.68 | 14.75 | 14.56 | 14.75 | +0.68% | |
| 14.65 | 14.66 | 14.54 | 14.65 | +0.07% | |
| 14.50 | 14.68 | 14.50 | 14.64 | +1.02% | |
| 14.52 | 14.59 | 14.49 | 14.49 | -0.06% | |
| 14.58 | 14.62 | 14.50 | 14.50 | -0.75% | |
| 14.46 | 14.61 | 14.46 | 14.61 | +0.62% | |
| 14.55 | 14.55 | 14.45 | 14.52 | -0.07% | |
| 14.50 | 14.53 | 14.40 | 14.53 | +0.90% | |
| 14.37 | 14.52 | 14.37 | 14.40 | -0.28% | |
| 14.60 | 14.60 | 14.37 | 14.44 | -0.45% | |
| 14.50 | 14.51 | 14.39 | 14.51 | +0.39% | |
| 14.37 | 14.50 | 14.37 | 14.45 | -0.14% | |
| 14.35 | 14.50 | 14.34 | 14.47 | +0.35% | |
| 14.34 | 14.50 | 14.33 | 14.42 | +0.77% | |
| 14.32 | 14.35 | 14.23 | 14.31 | +0.21% | |
| 14.46 | 14.48 | 14.25 | 14.28 | -0.56% | |
| 14.45 | 14.45 | 14.35 | 14.36 | -0.79% | |
| 14.44 | 14.48 | 14.32 | 14.48 | +0.24% | |
| 14.49 | 14.60 | 14.43 | 14.44 | -0.62% | |
| 14.58 | 14.59 | 14.46 | 14.53 | -0.48% | |
| 14.89 | 14.89 | 14.59 | 14.60 | -0.61% | |
| 14.70 | 14.70 | 14.65 | 14.69 | 0.00% | |
| 14.70 | 14.75 | 14.68 | 14.69 | -0.07% | |
| 14.89 | 14.89 | 14.65 | 14.70 | 0.00% | |
| 14.82 | 14.82 | 14.69 | 14.70 | -0.14% | |
| 14.77 | 14.87 | 14.71 | 14.72 | -0.34% | |
| 14.84 | 14.88 | 14.72 | 14.77 | +0.20% | |
| 14.72 | 14.81 | 14.72 | 14.74 | -0.54% | |
| 14.76 | 14.89 | 14.72 | 14.82 | +0.14% | |
| 14.87 | 14.88 | 14.80 | 14.80 | -0.34% | |
| 14.84 | 14.88 | 14.78 | 14.85 | +0.07% | |
| 14.90 | 14.90 | 14.71 | 14.84 | 0.00% | |
| 14.71 | 14.89 | 14.68 | 14.84 | +0.88% | |
| 14.71 | 14.71 | 14.66 | 14.71 | 0.00% | |
| 14.74 | 14.74 | 14.67 | 14.71 | +0.27% | |
| 14.63 | 14.75 | 14.63 | 14.67 | +0.14% | |
| 14.70 | 14.70 | 14.65 | 14.65 | -0.41% | |
| 14.85 | 14.85 | 14.71 | 14.71 | +0.14% | |
| 14.67 | 14.74 | 14.67 | 14.69 | -0.34% | |
| 14.92 | 14.92 | 14.74 | 14.74 | -0.14% | |
| 14.67 | 14.80 | 14.65 | 14.76 | +0.55% | |
| 14.89 | 14.90 | 14.66 | 14.68 | -1.01% | |
| 14.81 | 14.83 | 14.79 | 14.83 | 0.00% | |
| 14.90 | 14.90 | 14.75 | 14.83 | +0.14% | |
| 14.86 | 14.86 | 14.77 | 14.81 | -0.34% | |
| 14.83 | 14.88 | 14.83 | 14.86 | +0.34% | |
| 14.72 | 14.85 | 14.72 | 14.81 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RSF chart for longer ranges.