RiverNorth Capital and Income Fund Common Stock (RSF)

14.67
+0.12 (0.82%)
NYSE · Last Trade: Apr 2nd, 2:57 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/01/202614.6514.6714.6014.676,33214.67
3/31/202614.5514.5514.4314.5514,92014.55
3/30/202614.4314.5714.3514.4813,82314.48
3/27/202614.6614.6614.5114.582,85714.58
3/26/202614.6715.0714.4715.076,66815.07
3/25/202614.5514.5514.4014.557,81514.55
3/24/202614.4514.5414.4514.543,20714.54
3/23/202614.5314.5314.3614.444,08714.44
3/20/202614.5514.6214.4514.5411,27414.54
3/19/202614.6014.6314.5414.6310,16514.63
3/18/202614.7814.7814.6614.6718,91314.67
3/17/202614.8414.8414.5714.7926,58214.79
3/16/202614.5315.0714.4514.8568,40214.85
3/13/202614.4614.8514.4514.6855,95414.68
3/12/202614.3314.5314.3014.4753,89314.47
3/11/202614.3514.4314.2814.352,57614.35
3/10/202614.3414.3914.2814.3213,00514.32
3/09/202614.6914.6914.2814.3919,09014.39
3/06/202614.3014.3114.2714.2744,43914.27
3/05/202614.3214.4014.3014.3212,62014.32
3/04/202614.3814.4414.3814.3810,22514.38
3/03/202614.4014.4014.3314.386,46714.38
3/02/202614.4014.4514.3014.409,18314.40
2/27/202614.4514.4514.2714.3615,42014.36
2/26/202614.4114.4114.3614.3910,33914.39
2/25/202614.3514.4014.3514.383,65714.38
2/24/202614.4514.4514.3614.363,92514.36
2/23/202614.4014.4514.3814.3913,98214.39
2/20/202614.3514.4014.3514.385,68314.38
2/19/202614.4014.4014.3714.384,82714.38
2/18/202614.3514.4414.3514.386,04914.38
2/17/202614.5014.5014.3814.4012,03914.40
2/13/202614.4114.4214.3414.388,37814.38
2/12/202614.4414.5514.3914.5216,03114.52
2/11/202614.3614.5014.3614.3713,15414.37
2/10/202614.4614.5514.3814.438,36614.43
2/09/202614.3814.5614.3814.4110,60614.41
2/06/202614.4614.5114.3914.4443,27114.44
2/05/202614.4914.5414.3514.3643,68114.36
2/04/202614.4914.5914.4914.5111,72014.51
2/03/202614.4614.6614.4414.4534,26414.45
2/02/202614.6414.6414.4914.5311,86914.53
1/30/202614.5014.5514.4814.4910,60014.49
1/29/202614.4614.6014.4614.5213,95714.52
1/28/202614.5414.5914.4914.5013,35514.50
1/27/202614.5614.5914.4714.594,32514.59
1/26/202614.6014.6014.5014.534,81314.53
1/23/202614.4914.5814.4914.554,53614.55
1/22/202614.5514.5914.5314.5512,17114.55
1/21/202614.5214.5714.4714.525,25714.52
1/20/202614.5214.5214.4014.477,49014.47
1/16/202614.5314.5614.5314.561,98814.56
1/15/202614.5714.5714.5314.558,80914.55
1/14/202614.7014.7014.6114.6511,96214.65
1/13/202614.6914.6914.6214.648,29814.64
1/12/202614.6014.6214.5714.6217,41814.62
1/09/202614.5214.6014.4214.5848,18614.58
1/08/202614.3714.4614.3714.397,97714.39
1/07/202614.4314.4314.3114.402,99214.40
1/06/202614.3714.4214.3514.385,89514.38
1/05/202614.3814.4714.3614.389,35514.38
1/02/202614.3814.4314.3614.429,73614.42