RiverNorth Capital and Income Fund Common Stock (RSF)

Last Price14.36

Change+0.01 (0.07%)

NYSE · Last Trade: Jan 1st, 7:10 AM EST

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

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	14.40	14.40	14.36	14.36	5,702	14.36
12/30/2025	14.33	14.44	14.33	14.35	10,668	14.35
12/29/2025	14.35	14.41	14.33	14.35	22,890	14.35
12/26/2025	14.38	14.43	14.38	14.40	2,365	14.40
12/24/2025	14.41	14.45	14.40	14.44	1,108	14.44
12/23/2025	14.51	14.54	14.38	14.45	33,886	14.45
12/22/2025	14.47	14.47	14.40	14.45	26,140	14.45
12/19/2025	14.41	14.54	14.41	14.45	7,264	14.45
12/18/2025	14.47	14.48	14.42	14.45	34,055	14.45
12/17/2025	14.51	14.65	14.50	14.53	6,674	14.53
12/16/2025	14.48	14.57	14.40	14.54	36,310	14.54
12/15/2025	14.69	14.69	14.48	14.48	19,911	14.48
12/12/2025	14.68	14.75	14.56	14.75	27,561	14.61
12/11/2025	14.65	14.66	14.54	14.65	40,056	14.51
12/10/2025	14.50	14.68	14.50	14.64	43,263	14.51
12/09/2025	14.52	14.59	14.49	14.49	16,891	14.36
12/08/2025	14.58	14.62	14.50	14.50	13,894	14.37
12/05/2025	14.46	14.61	14.46	14.61	17,018	14.48
12/04/2025	14.55	14.55	14.45	14.52	38,724	14.39
12/03/2025	14.50	14.53	14.40	14.53	5,024	14.40
12/02/2025	14.37	14.52	14.37	14.40	14,174	14.27
12/01/2025	14.60	14.60	14.37	14.44	25,212	14.31
11/28/2025	14.50	14.51	14.39	14.51	12,980	14.37
11/26/2025	14.37	14.50	14.37	14.45	9,941	14.32
11/25/2025	14.35	14.50	14.34	14.47	14,744	14.34
11/24/2025	14.34	14.50	14.32	14.42	15,369	14.29
11/21/2025	14.31	14.35	14.23	14.31	27,987	14.18
11/20/2025	14.46	14.48	14.25	14.28	27,327	14.15
11/19/2025	14.45	14.45	14.35	14.36	23,984	14.23
11/18/2025	14.44	14.48	14.32	14.47	51,755	14.34
11/17/2025	14.49	14.60	14.43	14.44	22,683	14.31
11/14/2025	14.58	14.59	14.46	14.53	13,879	14.40
11/13/2025	14.89	14.89	14.59	14.60	34,321	14.33
11/12/2025	14.70	14.70	14.65	14.69	17,767	14.42
11/11/2025	14.70	14.75	14.68	14.69	9,049	14.42
11/10/2025	14.89	14.89	14.65	14.70	11,735	14.43
11/07/2025	14.82	14.82	14.69	14.70	21,273	14.43
11/06/2025	14.77	14.87	14.71	14.72	18,823	14.45
11/05/2025	14.84	14.88	14.72	14.77	20,535	14.50
11/04/2025	14.72	14.81	14.72	14.74	76,877	14.47
11/03/2025	14.76	14.89	14.71	14.82	16,792	14.55
10/31/2025	14.87	14.88	14.79	14.80	12,095	14.53
10/30/2025	14.84	14.88	14.78	14.85	35,888	14.58
10/29/2025	14.90	14.90	14.78	14.84	109,579	14.57
10/28/2025	14.71	14.89	14.68	14.84	70,955	14.57
10/27/2025	14.71	14.71	14.65	14.71	37,776	14.44
10/24/2025	14.74	14.74	14.67	14.71	2,293	14.44
10/23/2025	14.63	14.75	14.63	14.67	27,612	14.40
10/22/2025	14.70	14.70	14.65	14.65	8,553	14.38
10/21/2025	14.85	14.85	14.71	14.71	14,229	14.44
10/20/2025	14.67	14.74	14.67	14.69	10,101	14.42
10/17/2025	14.92	14.92	14.74	14.74	17,821	14.47
10/16/2025	14.67	14.80	14.65	14.76	23,609	14.49
10/15/2025	14.89	14.90	14.66	14.68	5,952	14.41
10/14/2025	14.81	14.83	14.79	14.83	3,533	14.42
10/13/2025	14.90	14.90	14.75	14.83	9,545	14.42
10/10/2025	14.86	14.86	14.77	14.81	34,044	14.40
10/09/2025	14.83	14.88	14.83	14.86	15,113	14.45
10/08/2025	14.72	14.85	14.71	14.81	227,361	14.40
10/07/2025	14.80	14.80	14.73	14.80	26,696	14.39
10/06/2025	14.76	14.85	14.74	14.78	28,872	14.37
10/03/2025	14.87	14.89	14.79	14.89	42,705	14.48
10/02/2025	14.78	14.86	14.74	14.83	50,934	14.42
10/01/2025	14.74	14.83	14.68	14.72	67,374	14.32