RiverNorth Capital and Income Fund Common Stock (RSF)

14.49
-0.03 (-0.21%)
NYSE · Last Trade: Feb 1st, 3:37 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
1/14/202614.7014.7014.6114.6511,96214.51
1/13/202614.6914.6914.6214.648,29814.50
1/12/202614.6014.6214.5714.6217,41814.48
1/09/202614.5214.6014.4214.5848,18614.44
1/08/202614.3714.4614.3714.397,97714.26
1/07/202614.4314.4314.3114.402,99214.27
1/06/202614.3714.4214.3514.385,89514.25
1/05/202614.3814.4714.3614.389,35514.25
1/02/202614.3814.4314.3614.429,73614.29
12/31/202514.4014.4014.3614.365,70214.23
12/30/202514.3314.4414.3314.3510,66814.22
12/29/202514.3514.4114.3314.3522,89014.21
12/26/202514.3814.4314.3814.402,36514.27
12/24/202514.4114.4514.4014.441,10814.30
12/23/202514.5114.5414.3814.4533,88614.31
12/22/202514.4714.4714.4014.4526,14014.31
12/19/202514.4114.5414.4114.457,26414.31
12/18/202514.4714.4814.4214.4534,05514.31
12/17/202514.5114.6514.5014.536,67414.39
12/16/202514.4814.5714.4014.5436,31014.40
12/15/202514.6914.6914.4814.4819,91114.34
12/12/202514.6814.7514.5614.7527,56114.48
12/11/202514.6514.6614.5414.6540,05614.38
12/10/202514.5014.6814.5014.6443,26314.37
12/09/202514.5214.5914.4914.4916,89114.22
12/08/202514.5814.6214.5014.5013,89414.23
12/05/202514.4614.6114.4614.6117,01814.34
12/04/202514.5514.5514.4514.5238,72414.25
12/03/202514.5014.5314.4014.535,02414.26
12/02/202514.3714.5214.3714.4014,17414.13
12/01/202514.6014.6014.3714.4425,21214.17
11/28/202514.5014.5114.3914.5112,98014.24
11/26/202514.3714.5014.3714.459,94114.18
11/25/202514.3514.5014.3414.4714,74414.20
11/24/202514.3414.5014.3214.4215,36914.15
11/21/202514.3114.3514.2314.3127,98714.05
11/20/202514.4614.4814.2514.2827,32714.02
11/19/202514.4514.4514.3514.3623,98414.09
11/18/202514.4414.4814.3214.4751,75514.21
11/17/202514.4914.6014.4314.4422,68314.17
11/14/202514.5814.5914.4614.5313,87914.26
11/13/202514.8914.8914.5914.6034,32114.20
11/12/202514.7014.7014.6514.6917,76714.28
11/11/202514.7014.7514.6814.699,04914.28
11/10/202514.8914.8914.6514.7011,73514.29
11/07/202514.8214.8214.6914.7021,27314.29
11/06/202514.7714.8714.7114.7218,82314.31
11/05/202514.8414.8814.7214.7720,53514.36
11/04/202514.7214.8114.7214.7476,87714.33
11/03/202514.7614.8914.7114.8216,79214.41