RiverNorth Capital and Income Fund Common Stock (RSF)

14.33
-0.03 (-0.21%)
NYSE · Last Trade: Oct 1st, 12:19 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202614.3914.4214.3214.336,83414.33
9/29/202614.2714.4514.2414.366,55914.36
9/28/202614.2914.3214.1814.2826,24314.28
9/25/202614.4014.4014.2814.2811,19714.28
9/24/202614.4114.4414.3114.331,26614.33
9/23/202614.2614.3914.2514.3016,80514.30
9/22/202614.2614.3014.2414.266,89414.26
9/21/202614.3514.5014.2614.2615,45614.26
9/18/202614.3614.3614.3314.352,12714.35
9/17/202614.3614.3814.2514.376,53614.37
9/16/202614.2314.3214.2214.281,66214.28
9/15/202614.4614.4714.1314.2335,84714.23
9/14/202614.4614.4814.4514.475,02814.33
9/11/202614.4814.4814.4614.475,64414.33
9/10/202614.5414.5414.5014.512,37214.37
9/09/202614.4814.5214.4814.495,31314.35
9/08/202614.5414.5414.4814.529,16014.38
9/04/202614.4814.5414.4814.534,56814.39
9/03/202614.5114.5214.5014.505,35114.36
9/02/202614.5314.5314.5014.5010,93514.36
9/01/202614.5414.5414.5114.519,91514.37
8/31/202614.4914.5414.4914.5211,34614.38
8/28/202614.5414.5414.4914.518,64214.37
8/27/202614.5414.5414.4814.496,63714.35
8/26/202614.5214.5414.5114.541,99114.40
8/25/202614.4814.5314.4814.514,92014.37
8/24/202614.4814.5714.4814.501,79414.36
8/21/202614.4914.4914.4514.466,08814.33
8/20/202614.5114.5114.4814.4910,95714.35
8/19/202614.5114.5514.5114.527,21614.38
8/18/202614.5514.5714.5114.517,27014.37
8/17/202614.6014.6014.5114.563,13214.42
8/14/202614.5914.5914.4914.546,58814.40
8/13/202614.6014.6514.5814.6116,22214.33
8/12/202614.5714.6114.5614.6013,79414.33
8/11/202614.5814.6414.5614.561,54314.29
8/10/202614.5614.6114.5614.5712,05314.30
8/07/202614.5614.6014.5514.5813,69114.31
8/06/202614.5314.6214.5314.5519,25114.28
8/05/202614.6114.6114.5314.566,46114.29
8/04/202614.5214.6114.5214.608,85414.33
8/03/202614.5514.5914.5114.526,16514.25
7/31/202614.5614.5714.5214.553,70714.28
7/30/202614.5714.5714.5514.553,53914.28
7/29/202614.5614.6014.5114.602,93014.33
7/28/202614.5814.5814.5314.583,25814.31
7/27/202614.5614.5614.5114.5511,64514.28
7/24/202614.5314.5614.5114.514,35214.24
7/23/202614.5314.5914.5114.5318,07014.26
7/22/202614.5514.6214.5514.553,01714.28
7/21/202614.5614.6514.5514.5620,63014.29
7/20/202614.5614.5714.5314.5612,50714.29
7/17/202614.5314.5814.5014.5515,44114.28
7/16/202614.5314.5814.5314.5510,90014.28
7/15/202614.5914.6114.5214.5211,64614.25
7/14/202614.6014.6314.5714.5916,00314.18
7/13/202614.6314.6314.5714.6014,87714.19
7/10/202614.6114.6114.5614.617,62114.20
7/09/202614.5714.6214.5714.579,06314.16
7/08/202614.7014.7014.5414.565,14814.16
7/07/202614.5914.6614.5614.628,92214.21
7/06/202614.6514.6714.5714.5810,63414.17
7/02/202614.6414.7014.6214.623,93714.21
7/01/202614.7014.7014.6214.645,61514.23