RiverNorth Capital and Income Fund Common Stock (RSF)

14.62
-0.02 (-0.14%)
NYSE· Last Trade: Jul 2nd, 6:41 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/02/202614.6414.7014.6214.623,93714.62
7/01/202614.7014.7014.6214.645,61514.64
6/30/202614.6014.6214.5514.6219,54514.62
6/29/202614.6214.6714.6014.6231,68614.62
6/26/202614.7014.7014.5814.6219,72014.62
6/25/202614.6014.6314.6014.628,22714.62
6/24/202614.5814.6214.5814.595,75714.59
6/23/202614.5814.6114.5214.5511,63014.55
6/22/202614.6514.6514.5814.605,88314.60
6/18/202614.5514.5914.5514.577,66414.57
6/17/202614.5314.6014.5314.559,89414.55
6/16/202614.6114.6114.5214.5312,02914.53
6/15/202614.6514.6514.5414.614,97014.61
6/12/202614.6214.7014.6214.688,39814.54
6/11/202614.6014.6314.6014.6215,84814.48
6/10/202614.7314.7314.6014.639,17014.49
6/09/202614.6214.6714.6114.613,56514.47
6/08/202614.6214.6714.5714.6311,02214.49
6/05/202614.6714.6714.6314.6320,77314.50
6/04/202614.6514.6814.6514.652,44614.51
6/03/202614.6114.7014.5814.592,65814.45
6/02/202614.6014.6114.5814.606,02814.46
6/01/202614.6114.6614.5614.5914,10914.46
5/29/20260.0014.6614.5714.6012,16614.46
5/28/202614.6114.6114.5914.596,67414.45
5/27/202614.5614.6514.5514.6011,44214.46
5/26/202614.5814.5914.5514.574,18614.43
5/22/202614.6114.6414.5714.5916,94714.45
5/21/202614.6714.6714.5814.613,90914.47
5/20/202614.6414.6414.5314.618,77214.47
5/19/202614.5914.6314.5214.5519,83214.41
5/18/202614.5014.6414.5014.589,47414.44
5/15/202614.5014.6414.5014.647,32714.50
5/14/202614.7614.7614.6514.6916,10214.41
5/13/202614.7414.7414.6614.6713,01314.40
5/12/202614.7214.7214.6114.636,22714.36
5/11/202614.6814.7414.5914.6328,90114.36
5/08/202614.6314.7814.6014.6015,18814.33
5/07/202614.6514.7514.5714.636,45114.35
5/06/202614.6314.6814.5914.6810,96814.41
5/05/202614.6414.6414.5614.625,69614.35
5/04/202614.5814.6214.5414.5611,36914.29
5/01/202614.6414.6414.5514.5718,29614.30
4/30/202614.5214.6014.5114.6019,59514.33
4/29/202614.6014.6214.5214.566,39314.29
4/28/202614.5014.6314.5014.553,10914.28
4/27/202614.5014.5514.5014.525,34614.25
4/24/202614.6314.6314.5014.535,49614.26
4/23/202614.5214.6214.5114.6214,62814.35
4/22/202614.5314.5914.4214.515,00414.24
4/21/202614.5514.6014.5114.5319,35414.26
4/20/202614.7014.7014.6014.627,99714.35
4/17/202614.6514.6614.5714.628,56814.35
4/16/202614.5914.7014.5914.594,37514.32
4/15/202614.6714.7814.5914.599,06514.32
4/14/202614.7814.7814.6414.6918,91714.28
4/13/202614.6614.6714.6414.675,51714.26
4/10/202614.6714.7114.6114.6913,42714.28
4/09/202614.8014.8014.6014.6620,34214.25
4/08/202614.7814.7814.6914.789,55014.37
4/07/202614.6014.7914.6014.628,96414.21
4/06/202614.8814.8814.6014.6010,12214.20