RiverNorth Capital and Income Fund Common Stock (RSF)

Last Price15.22

Change-0.02 (-0.15%)

NYSE · Last Trade: May 2nd, 3:27 AM EDT

Historical Prices For RiverNorth Capital and Income Fund Common Stock (RSF)

Date Range:

2025-02-02 - 2025-05-02

Date	Open	High	Low	Close	Volume	Adjusted Close
5/01/2025	15.34	15.36	15.19	15.22	25,959	15.22
4/30/2025	15.19	15.29	15.19	15.24	30,706	15.24
4/29/2025	15.27	15.27	15.20	15.22	16,693	15.22
4/28/2025	15.21	15.28	15.17	15.22	22,696	15.22
4/25/2025	15.27	15.28	15.18	15.21	2,855	15.21
4/24/2025	15.19	15.28	15.16	15.20	12,031	15.20
4/23/2025	15.16	15.17	15.10	15.13	23,851	15.13
4/22/2025	15.13	15.17	15.07	15.16	6,316	15.16
4/21/2025	15.24	15.27	15.05	15.11	34,734	15.11
4/17/2025	15.09	15.16	15.06	15.15	2,891	15.15
4/16/2025	15.16	15.21	15.00	15.06	8,148	15.06
4/15/2025	15.25	15.25	15.12	15.16	25,568	15.16
4/14/2025	15.33	15.33	15.12	15.23	21,148	15.10
4/11/2025	15.14	15.18	15.03	15.09	23,882	14.96
4/10/2025	15.16	15.16	15.00	15.04	13,155	14.91
4/09/2025	15.01	15.22	15.01	15.15	16,453	15.01
4/08/2025	15.04	15.37	15.00	15.00	9,617	14.87
4/07/2025	15.31	15.35	14.94	14.96	38,444	14.83
4/04/2025	15.63	15.69	15.23	15.47	20,984	15.33
4/03/2025	15.20	16.02	15.20	15.63	21,787	15.49
4/02/2025	15.40	15.40	15.31	15.35	6,948	15.21
4/01/2025	15.22	15.48	15.22	15.38	14,511	15.24
3/31/2025	15.17	15.23	15.14	15.21	227,863	15.07
3/28/2025	15.20	15.21	15.17	15.19	13,844	15.05
3/27/2025	15.20	15.20	15.14	15.14	4,592	15.01
3/26/2025	15.14	15.16	15.14	15.16	8,857	15.02
3/25/2025	15.07	15.19	15.07	15.17	13,940	15.03
3/24/2025	15.10	15.19	15.06	15.08	21,226	14.95
3/21/2025	15.15	15.15	15.06	15.08	5,943	14.95
3/20/2025	15.06	15.15	15.06	15.15	3,119	15.01
3/19/2025	15.21	15.21	15.06	15.12	28,980	14.98
3/18/2025	15.06	15.15	15.06	15.06	1,004	14.93
3/17/2025	15.04	15.20	15.04	15.11	4,466	14.98
3/14/2025	15.01	15.20	14.98	15.05	23,687	14.92
3/13/2025	15.15	15.20	15.11	15.11	7,759	14.84
3/12/2025	15.15	15.15	15.11	15.13	4,547	14.86
3/11/2025	15.12	15.20	15.08	15.10	10,043	14.83
3/10/2025	15.15	15.22	15.12	15.14	6,540	14.87
3/07/2025	15.13	15.16	15.13	15.16	941	14.89
3/06/2025	15.26	15.26	15.12	15.18	3,000	14.90
3/05/2025	15.18	15.27	15.10	15.25	20,174	14.98
3/04/2025	15.08	15.18	15.08	15.10	31,544	14.83
3/03/2025	15.16	15.19	15.10	15.13	13,805	14.86
2/28/2025	14.98	15.25	14.98	15.14	18,117	14.87
2/27/2025	15.20	15.20	15.10	15.12	22,114	14.85
2/26/2025	15.17	15.21	15.10	15.10	47,838	14.83
2/25/2025	15.30	15.30	15.16	15.16	76,906	14.89
2/24/2025	15.32	15.35	15.29	15.30	6,476	15.03
2/21/2025	15.25	15.35	15.23	15.29	16,648	15.01
2/20/2025	15.24	15.32	15.24	15.30	8,278	15.03
2/19/2025	15.40	15.43	14.86	15.28	23,129	15.01
2/18/2025	15.34	15.45	15.34	15.39	16,302	15.12
2/14/2025	15.18	15.50	15.18	15.33	12,733	15.06
2/13/2025	15.25	15.39	15.25	15.29	14,377	14.88
2/12/2025	15.30	15.33	15.22	15.29	6,391	14.88
2/11/2025	15.35	15.35	15.25	15.31	5,306	14.90
2/10/2025	15.30	15.31	15.24	15.29	8,563	14.89
2/07/2025	15.23	15.29	15.21	15.27	8,692	14.86
2/06/2025	15.25	15.30	15.19	15.26	22,544	14.86
2/05/2025	15.26	15.26	15.08	15.24	13,543	14.83
2/04/2025	15.19	15.26	15.15	15.26	18,861	14.85
2/03/2025	15.15	15.15	15.08	15.13	5,072	14.72