Stockscreener 앱 받기
14.74
0.54%
-0.08
시간 외 거래:
14.74
Rivernorth Capital And Income Fund 주식 (RSF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $14.81 | $14.72 | $0.09 | 76,877.0 | -0.54% |
| 2025-11-03 | $14.89 | $14.71 | $0.175 | 16,792.0 | +0.14% |
| 2025-10-31 | $14.88 | $14.79 | $0.085 | 12,095.0 | -0.34% |
| 2025-10-30 | $14.88 | $14.78 | $0.1015 | 35,888.0 | +0.07% |
| 2025-10-29 | $14.90 | $14.71 | $0.19 | 109,579.0 | +0.00% |
| 2025-10-28 | $14.89 | $14.68 | $0.21 | 70,955.0 | +0.88% |
| 2025-10-27 | $14.71 | $14.65 | $0.055 | 37,776.0 | -0.00% |
| 2025-10-24 | $14.74 | $14.67 | $0.074 | 2,293.0 | +0.27% |
| 2025-10-23 | $14.75 | $14.63 | $0.12 | 27,612.0 | +0.14% |
| 2025-10-22 | $14.70 | $14.65 | $0.05 | 8,553.0 | -0.41% |
| 2025-10-21 | $14.85 | $14.71 | $0.14 | 13,729.0 | +0.14% |
| 2025-10-20 | $14.74 | $14.67 | $0.07 | 10,101.0 | -0.34% |
| 2025-10-17 | $14.92 | $14.74 | $0.18 | 17,821.0 | -0.14% |
| 2025-10-16 | $14.80 | $14.65 | $0.1499 | 23,609.0 | +0.55% |
| 2025-10-15 | $14.90 | $14.66 | $0.2426 | 5,937.0 | -1.01% |
| 2025-10-14 | $14.83 | $14.79 | $0.0447 | 3,533.0 | +0.00% |
| 2025-10-13 | $14.90 | $14.75 | $0.15 | 9,545.0 | +0.15% |
| 2025-10-10 | $14.86 | $14.77 | $0.0864 | 34,044.0 | -0.35% |
| 2025-10-09 | $14.88 | $14.83 | $0.0495 | 15,113.0 | +0.34% |
| 2025-10-08 | $14.85 | $14.71 | $0.135 | 227,361.0 | +0.07% |
| 2025-10-07 | $14.80 | $14.73 | $0.07 | 26,696.0 | +0.16% |
Rivernorth Capital And Income Fund 주식 (RSF) 연도별 가격 이력
이 심층 분석에서는 Rivernorth Capital And Income Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RSF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Rivernorth Capital And Income Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Rivernorth Capital And Income Fund 주식 (RSF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $14.89 | $14.71 | $0.175 | 170,546.0 | -0.41% |
| 2025-10 | $14.92 | $14.63 | $0.29 | 882,125.0 | +0.54% |
| 2025-09 | $14.85 | $14.59 | $0.257 | 577,274.0 | -0.71% |
| 2025-08 | $14.90 | $14.63 | $0.272 | 395,750.0 | +0.85% |
| 2025-07 | $14.94 | $14.37 | $0.57 | 787,318.0 | +1.03% |
| 2025-06 | $15.05 | $14.54 | $0.51 | 568,315.0 | -2.81% |
| 2025-05 | $15.36 | $14.78 | $0.58 | 908,968.0 | -1.77% |
| 2025-04 | $16.02 | $14.94 | $1.08 | 555,127.0 | +0.23% |
| 2025-03 | $15.27 | $14.98 | $0.29 | 425,023.0 | +0.43% |
| 2025-02 | $15.50 | $14.86 | $0.64 | 351,890.0 | -0.05% |
| 2025-01 | $15.46 | $15.00 | $0.46 | 557,428.0 | -1.89% |
Rivernorth Capital And Income Fund 주식 (RSF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $15.61 | $15.04 | $0.57 | 330,116.0 | -0.98% |
| 2024-11 | $15.52 | $15.14 | $0.38 | 227,293.0 | +0.21% |
| 2024-10 | $15.62 | $15.26 | $0.36 | 440,986.0 | -0.60% |
| 2024-09 | $15.60 | $15.11 | $0.4901 | 357,387.0 | +1.09% |
| 2024-08 | $15.30 | $14.90 | $0.405 | 528,075.0 | -0.17% |
| 2024-07 | $15.63 | $15.19 | $0.44 | 820,405.0 | -0.72% |
| 2024-06 | $15.45 | $15.08 | $0.37 | 207,031.0 | +1.99% |
| 2024-05 | $15.32 | $15.05 | $0.27 | 267,140.0 | -1.25% |
| 2024-04 | $16.90 | $14.99 | $1.91 | 582,976.0 | -3.85% |
| 2024-03 | $16.20 | $14.90 | $1.30 | 738,539.0 | -1.31% |
| 2024-02 | $16.23 | $15.88 | $0.3482 | 89,403.0 | +1.06% |
| 2024-01 | $16.00 | $15.65 | $0.35 | 95,537.0 | +0.96% |
Rivernorth Capital And Income Fund 주식 (RSF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $15.96 | $15.42 | $0.5411 | 147,354.0 | +1.26% |
| 2023-11 | $15.60 | $15.05 | $0.55 | 119,507.0 | +3.36% |
| 2023-10 | $15.40 | $15.02 | $0.38 | 53,597.0 | +0.00% |
0.45%
5.29%
자본화:
|
볼륨(24시간):