RiverNorth Capital and Income Fund Common Stock (RSF)

14.55
+0.00 (0.00%)
NYSE· Last Trade: Jul 31st, 11:00 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/31/202614.5614.5714.5214.553,70714.55
7/30/202614.5714.5714.5514.553,53914.55
7/29/202614.5614.6014.5114.602,93014.60
7/28/202614.5814.5814.5314.583,25814.58
7/27/202614.5614.5614.5114.5511,64514.55
7/24/202614.5314.5614.5114.514,35214.51
7/23/202614.5314.5914.5114.5318,07014.53
7/22/202614.5514.6214.5514.553,01714.55
7/21/202614.5614.6514.5514.5620,63014.56
7/20/202614.5614.5714.5314.5612,50714.56
7/17/202614.5314.5814.5014.5515,44114.55
7/16/202614.5314.5814.5314.5510,90014.55
7/15/202614.5914.6114.5214.5211,64614.52
7/14/202614.6014.6314.5714.5916,00314.45
7/13/202614.6314.6314.5714.6014,87714.46
7/10/202614.6114.6114.5614.617,62114.47
7/09/202614.5714.6214.5714.579,06314.43
7/08/202614.7014.7014.5414.565,14814.43
7/07/202614.5914.6614.5614.628,92214.48
7/06/202614.6514.6714.5714.5810,63414.44
7/02/202614.6414.7014.6214.623,93714.48
7/01/202614.7014.7014.6214.645,61514.50
6/30/202614.6014.6214.5514.6219,54514.48
6/29/202614.6214.6714.6014.6231,68614.48
6/26/202614.7014.7014.5814.6219,72014.48
6/25/202614.6014.6314.6014.628,22714.48
6/24/202614.5814.6214.5814.595,75714.45
6/23/202614.5814.6114.5214.5511,63014.42
6/22/202614.6514.6514.5814.605,88314.46
6/18/202614.5514.5914.5514.577,66414.44
6/17/202614.5314.6014.5314.559,89414.41
6/16/202614.6114.6114.5214.5312,02914.39
6/15/202614.6514.6514.5414.614,97014.47
6/12/202614.6214.7014.6214.688,39814.40
6/11/202614.6014.6314.6014.6215,84814.35
6/10/202614.7314.7314.6014.639,17014.36
6/09/202614.6214.6714.6114.613,56514.34
6/08/202614.6214.6714.5714.6311,02214.36
6/05/202614.6714.6714.6314.6320,77314.36
6/04/202614.6514.6814.6514.652,44614.38
6/03/202614.6114.7014.5814.592,65814.32
6/02/202614.6014.6114.5814.606,02814.33
6/01/202614.6114.6614.5614.5914,10914.32
5/29/20260.0014.6614.5714.6012,16614.33
5/28/202614.6114.6114.5914.596,67414.32
5/27/202614.5614.6514.5514.6011,44214.33
5/26/202614.5814.5914.5514.574,18614.30
5/22/202614.6114.6414.5714.5916,94714.31
5/21/202614.6714.6714.5814.613,90914.34
5/20/202614.6414.6414.5314.618,77214.34
5/19/202614.5914.6314.5214.5519,83214.28
5/18/202614.5014.6414.5014.589,47414.31
5/15/202614.5014.6414.5014.647,32714.37
5/14/202614.7614.7614.6514.6916,10214.28
5/13/202614.7414.7414.6614.6713,01314.26
5/12/202614.7214.7214.6114.636,22714.22
5/11/202614.6814.7414.5914.6328,90114.22
5/08/202614.6314.7814.6014.6015,18814.19
5/07/202614.6514.7514.5714.636,45114.22
5/06/202614.6314.6814.5914.6810,96814.27
5/05/202614.6414.6414.5614.625,69614.21
5/04/202614.5814.6214.5414.5611,36914.16
5/01/202614.6414.6414.5514.5718,29614.17