RiverNorth Capital and Income Fund Common Stock (RSF)

14.64
-0.01 (-0.10%)
NYSE· Last Trade: Jun 7th, 5:50 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/05/202614.6714.6714.6314.6320,77314.63
6/04/202614.6514.6814.6514.652,44614.65
6/03/202614.6114.7014.5814.592,65814.59
6/02/202614.6014.6114.5814.606,02814.60
6/01/202614.6114.6614.5614.5914,10914.59
5/29/20260.0014.6614.5714.6012,16614.60
5/28/202614.6114.6114.5914.596,67414.59
5/27/202614.5614.6514.5514.6011,44214.60
5/26/202614.5814.5914.5514.574,18614.57
5/22/202614.6114.6414.5714.5916,94714.59
5/21/202614.6714.6714.5814.613,90914.61
5/20/202614.6414.6414.5314.618,77214.61
5/19/202614.5914.6314.5214.5519,83214.55
5/18/202614.5014.6414.5014.589,47414.58
5/15/202614.5014.6414.5014.647,32714.64
5/14/202614.7614.7614.6514.6916,10214.55
5/13/202614.7414.7414.6614.6713,01314.53
5/12/202614.7214.7214.6114.636,22714.49
5/11/202614.6814.7414.5914.6328,90114.49
5/08/202614.6314.7814.6014.6015,18814.46
5/07/202614.6514.7514.5714.636,45114.49
5/06/202614.6314.6814.5914.6810,96814.54
5/05/202614.6414.6414.5614.625,69614.48
5/04/202614.5814.6214.5414.5611,36914.43
5/01/202614.6414.6414.5514.5718,29614.43
4/30/202614.5214.6014.5114.6019,59514.46
4/29/202614.6014.6214.5214.566,39314.42
4/28/202614.5014.6314.5014.553,10914.41
4/27/202614.5014.5514.5014.525,34614.38
4/24/202614.6314.6314.5014.535,49614.39
4/23/202614.5214.6214.5114.6214,62814.48
4/22/202614.5314.5914.4214.515,00414.37
4/21/202614.5514.6014.5114.5319,35414.39
4/20/202614.7014.7014.6014.627,99714.48
4/17/202614.6514.6614.5714.628,56814.48
4/16/202614.5914.7014.5914.594,37514.45
4/15/202614.6714.7814.5914.599,06514.45
4/14/202614.7814.7814.6414.6918,91714.42
4/13/202614.6614.6714.6414.675,51714.40
4/10/202614.6714.7114.6114.6913,42714.41
4/09/202614.8014.8014.6014.6620,34214.39
4/08/202614.7814.7814.6914.789,55014.51
4/07/202614.6014.7914.6014.628,96414.35
4/06/202614.8814.8814.6014.6010,12214.33
4/02/202614.7214.8614.6914.707,83814.43
4/01/202614.6514.6714.6014.676,33214.40
3/31/202614.5514.5514.4314.5514,92014.28
3/30/202614.4314.5714.3514.4813,82314.21
3/27/202614.6614.6614.5114.582,85714.31
3/26/202614.6715.0714.4715.076,66814.79
3/25/202614.5514.5514.4014.557,81514.28
3/24/202614.4514.5414.4514.543,20714.27
3/23/202614.5314.5314.3614.444,08714.17
3/20/202614.5514.6214.4514.5411,27414.27
3/19/202614.6014.6314.5414.6310,16514.35
3/18/202614.7814.7814.6614.6718,91314.40
3/17/202614.8414.8414.5714.7926,58214.51
3/16/202614.5315.0714.4514.8568,40214.57
3/13/202614.4614.8514.4514.6855,95414.27
3/12/202614.3314.5314.3014.4753,89314.07
3/11/202614.3514.4314.2814.352,57613.95
3/10/202614.3414.3914.2814.3213,00513.92
3/09/202614.6914.6914.2814.3919,09013.99