RiverNorth Capital and Income Fund Common Stock (RSF)

14.21
+0.00 (0.00%)
NYSE · Last Trade: Nov 4th, 9:39 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/03/202614.2014.2314.2014.215,20114.21
11/02/202614.3514.3514.1714.252,80914.25
10/30/202614.2114.2514.1714.199,14814.19
10/29/202614.1614.2014.1614.2014,68214.20
10/28/202614.1514.1514.1214.143,55614.14
10/27/202614.1214.1314.1114.123,70614.12
10/26/202614.1714.1714.1014.124,40014.12
10/23/202614.1414.1614.1114.1311,18114.13
10/22/202614.2114.2114.1614.165,78414.16
10/21/202614.2114.2114.1514.171,34514.17
10/20/202614.1714.1714.1314.154,62214.15
10/19/202614.1514.1514.1214.125,07114.12
10/16/202614.0714.2114.0714.145,19814.14
10/15/202614.0514.1514.0414.1016,11114.10
10/14/202614.3014.3014.1614.2316,34014.09
10/13/202614.3014.3014.2214.2813,93514.14
10/12/202614.2914.3314.2214.3019,92614.16
10/09/202614.1914.3314.1914.2917,68514.15
10/08/202614.2114.2114.1214.189,05014.04
10/07/202614.2714.2714.0614.204,47014.06
10/06/202614.2914.3714.2514.307,03314.16
10/05/202614.3514.3614.3014.3112,38614.17
10/02/202614.4514.5014.3114.3114,39414.17
10/01/202614.3614.3714.3214.361,71714.22
9/30/202614.3914.4214.3214.336,83414.19
9/29/202614.2714.4514.2414.366,55914.22
9/28/202614.2914.3214.1814.2826,24314.14
9/25/202614.4014.4014.2814.2811,19714.14
9/24/202614.4114.4414.3114.331,26614.19
9/23/202614.2614.3914.2514.3016,80514.17
9/22/202614.2614.3014.2414.266,89414.12
9/21/202614.3514.5014.2614.2615,45614.12
9/18/202614.3614.3614.3314.352,12714.21
9/17/202614.3614.3814.2514.376,53614.24
9/16/202614.2314.3214.2214.281,66214.14
9/15/202614.4614.4714.1314.2335,84714.09
9/14/202614.4614.4814.4514.475,02814.20
9/11/202614.4814.4814.4614.475,64414.19
9/10/202614.5414.5414.5014.512,37214.23
9/09/202614.4814.5214.4814.495,31314.21
9/08/202614.5414.5414.4814.529,16014.24
9/04/202614.4814.5414.4814.534,56814.25
9/03/202614.5114.5214.5014.505,35114.22
9/02/202614.5314.5314.5014.5010,93514.22
9/01/202614.5414.5414.5114.519,91514.24
8/31/202614.4914.5414.4914.5211,34614.24
8/28/202614.5414.5414.4914.518,64214.23
8/27/202614.5414.5414.4814.496,63714.21
8/26/202614.5214.5414.5114.541,99114.26
8/25/202614.4814.5314.4814.514,92014.23
8/24/202614.4814.5714.4814.501,79414.22
8/21/202614.4914.4914.4514.466,08814.19
8/20/202614.5114.5114.4814.4910,95714.21
8/19/202614.5114.5514.5114.527,21614.24
8/18/202614.5514.5714.5114.517,27014.23
8/17/202614.6014.6014.5114.563,13214.28
8/14/202614.5914.5914.4914.546,58814.26
8/13/202614.6014.6514.5814.6116,22214.19
8/12/202614.5714.6114.5614.6013,79414.19
8/11/202614.5814.6414.5614.561,54314.15
8/10/202614.5614.6114.5614.5712,05314.16
8/07/202614.5614.6014.5514.5813,69114.17
8/06/202614.5314.6214.5314.5519,25114.14
8/05/202614.6114.6114.5314.566,46114.15
8/04/202614.5214.6114.5214.608,85414.19