Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

RiverNorth Capital and Income Fund Common Stock (RSF)

14.57
-0.03 (-0.21%)
NYSE · Last Trade: May 2nd, 8:25 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/01/202614.6414.6414.5514.5718,29614.57
4/30/202614.5214.6014.5114.6019,59514.60
4/29/202614.6014.6214.5214.566,39314.56
4/28/202614.5014.6314.5014.553,10914.55
4/27/202614.5014.5514.5014.525,34614.52
4/24/202614.6314.6314.5014.535,49614.53
4/23/202614.5214.6214.5114.6214,62814.62
4/22/202614.5314.5914.4214.515,00414.51
4/21/202614.5514.6014.5114.5319,35414.53
4/20/202614.7014.7014.6014.627,99714.62
4/17/202614.6514.6614.5714.628,56814.62
4/16/202614.5914.7014.5914.594,37514.59
4/15/202614.6714.7814.5914.599,06514.59
4/14/202614.7814.7814.6414.6918,91714.55
4/13/202614.6614.6714.6414.675,51714.53
4/10/202614.6714.7114.6114.6913,42714.55
4/09/202614.8014.8014.6014.6620,34214.52
4/08/202614.7814.7814.6914.789,55014.64
4/07/202614.6014.7914.6014.628,96414.48
4/06/202614.8814.8814.6014.6010,12214.46
4/02/202614.7214.8614.6914.707,83814.56
4/01/202614.6514.6714.6014.676,33214.53
3/31/202614.5514.5514.4314.5514,92014.41
3/30/202614.4314.5714.3514.4813,82314.35
3/27/202614.6614.6614.5114.582,85714.44
3/26/202614.6715.0714.4715.076,66814.93
3/25/202614.5514.5514.4014.557,81514.41
3/24/202614.4514.5414.4514.543,20714.40
3/23/202614.5314.5314.3614.444,08714.31
3/20/202614.5514.6214.4514.5411,27414.40
3/19/202614.6014.6314.5414.6310,16514.49
3/18/202614.7814.7814.6614.6718,91314.53
3/17/202614.8414.8414.5714.7926,58214.65
3/16/202614.5315.0714.4514.8568,40214.71
3/13/202614.4614.8514.4514.6855,95414.41
3/12/202614.3314.5314.3014.4753,89314.20
3/11/202614.3514.4314.2814.352,57614.08
3/10/202614.3414.3914.2814.3213,00514.05
3/09/202614.6914.6914.2814.3919,09014.12
3/06/202614.3014.3114.2714.2744,43914.01
3/05/202614.3214.4014.3014.3212,62014.05
3/04/202614.3814.4414.3814.3810,22514.11
3/03/202614.4014.4014.3314.386,46714.11
3/02/202614.4014.4514.3014.409,18314.13
2/27/202614.4514.4514.2714.3615,42014.09
2/26/202614.4114.4114.3614.3910,33914.13
2/25/202614.3514.4014.3514.383,65714.12
2/24/202614.4514.4514.3614.363,92514.09
2/23/202614.4014.4514.3814.3913,98214.13
2/20/202614.3514.4014.3514.385,68314.11
2/19/202614.4014.4014.3714.384,82714.11
2/18/202614.3514.4414.3514.386,04914.11
2/17/202614.5014.5014.3814.4012,03914.13
2/13/202614.4114.4214.3414.388,37814.11
2/12/202614.4414.5514.3914.5216,03114.12
2/11/202614.3614.5014.3614.3713,15413.97
2/10/202614.4614.5514.3814.438,36614.03
2/09/202614.3814.5614.3814.4110,60614.01
2/06/202614.4614.5114.3914.4443,27114.04
2/05/202614.4914.5414.3514.3643,68113.96
2/04/202614.4914.5914.4914.5111,72014.11
2/03/202614.4614.6614.4414.4534,26414.05
2/02/202614.6414.6414.4914.5311,86914.13