Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

RSF Historical Prices

RiverNorth Capital and Income Fund, Inc. · daily open, high, low, close & volume

Trading days
249
Period high
15.07
Period low
14.04
Period change
-3.58%
DateOpenHighLowCloseChangeVolume
Nov 3, 202614.2014.2314.2014.21-0.26%5,201
Nov 2, 202614.3514.3514.1714.25+0.42%2,808
Oct 30, 202614.2114.2514.1714.19-0.07%9,148
Oct 29, 202614.1614.2014.1614.20+0.43%14,682
Oct 28, 202614.1514.1514.1214.14+0.14%3,556
Oct 27, 202614.1214.1314.1114.12+0.00%3,706
Oct 26, 202614.1714.1714.1014.12-0.04%4,400
Oct 23, 202614.1414.1614.1114.13-0.25%11,181
Oct 22, 202614.2114.2114.1614.16-0.07%5,784
Oct 21, 202614.2114.2114.1514.17+0.11%1,345
Oct 20, 202614.1714.1714.1314.15+0.25%4,622
Oct 19, 202614.1514.1514.1214.12-0.18%5,072
Oct 16, 202614.0714.2114.0714.14+0.35%5,198
Oct 15, 202614.0514.1514.0414.10-0.95%16,111
Oct 14, 202614.3014.3014.1614.23-0.32%16,340
Oct 13, 202614.3014.3014.2214.28-0.17%13,935
Oct 12, 202614.2914.3314.2214.30+0.07%19,926
Oct 9, 202614.1914.3314.1914.29+0.78%17,685
Oct 8, 202614.2114.2114.1214.18-0.14%9,050
Oct 7, 202614.2714.2714.0614.20-0.70%4,470
Oct 6, 202614.2914.3714.2514.30-0.05%7,032
Oct 5, 202614.3514.3614.3014.31-0.02%12,386
Oct 2, 202614.4514.5014.3114.31-0.35%14,394
Oct 1, 202614.3614.3714.3214.36+0.21%1,717
Sep 30, 202614.3914.4214.3214.33-0.21%6,834
Sep 29, 202614.2714.4514.2414.36+0.56%6,570
Sep 28, 202614.2914.3214.1814.28+0.00%26,243
Sep 25, 202614.4014.4014.2814.28-0.35%11,197
Sep 24, 202614.4114.4414.3114.33+0.17%1,266
Sep 23, 202614.2614.3914.2514.30+0.35%16,806
Sep 22, 202614.2614.3014.2414.26-0.04%6,895
Sep 21, 202614.3514.5014.2614.26-0.63%15,456
Sep 18, 202614.3614.3614.3314.35-0.17%2,127
Sep 17, 202614.3614.3814.2514.37+0.66%6,536
Sep 16, 202614.2314.3214.2214.28+0.35%1,663
Sep 15, 202614.4614.4714.1314.23-1.66%35,848
Sep 14, 202614.4614.4814.4514.47+0.00%5,028
Sep 11, 202614.4814.4814.4614.47-0.14%5,644
Sep 9, 202614.4814.5214.4814.49-0.21%5,315
Sep 8, 202614.5414.5414.4814.52-0.07%9,160
Sep 4, 202614.4814.5414.4814.53+0.21%4,568
Sep 3, 202614.5114.5214.5014.50+0.00%5,352
Sep 2, 202614.5314.5314.5014.50-0.10%10,935
Aug 31, 202614.4914.5414.4914.52+0.03%11,347
Aug 28, 202614.5414.5414.4914.51+0.14%8,642
Aug 27, 202614.5414.5414.4814.49-0.34%6,638
Aug 26, 202614.5214.5414.5114.54+0.21%1,991
Aug 25, 202614.4814.5314.4814.51+0.07%4,920
Aug 24, 202614.4814.5714.4814.50+0.24%1,796
Aug 21, 202614.4914.4914.4514.46-0.17%6,088
Aug 20, 202614.5114.5114.4814.49-0.21%10,958
Aug 19, 202614.5114.5514.5114.52+0.07%7,218
Aug 18, 202614.5514.5714.5114.51-0.34%7,270
Aug 17, 202614.6014.6014.5114.56+0.14%3,133
Aug 14, 202614.5914.5914.4914.54-0.45%6,588
Aug 13, 202614.6014.6514.5814.61+0.03%16,223
Aug 12, 202614.5714.6114.5614.60+0.27%13,795
Aug 11, 202614.5814.6414.5614.56-0.07%1,543
Aug 10, 202614.5614.6114.5614.57-0.07%12,054
Aug 7, 202614.5614.6014.5514.58+0.21%13,690
Aug 6, 202614.5314.6214.5314.55-0.07%19,251
Aug 5, 202614.6114.6114.5314.56-0.27%6,461
Aug 4, 202614.5214.6114.5214.60+0.55%8,856
Aug 3, 202614.5514.5914.5114.52-0.21%6,166
Jul 31, 202614.5614.5714.5214.55+0.00%3,707
Jul 30, 202614.5714.5714.5514.55-0.34%3,540
Jul 29, 202614.5614.6014.5114.60+0.14%2,930
Jul 28, 202614.5814.5814.5314.58+0.21%3,258
Jul 27, 202614.5614.5614.5114.55+0.28%11,645
Jul 24, 202614.5314.5614.5114.51-0.14%4,352
Jul 23, 202614.5314.5914.5114.53-0.14%18,069
Jul 22, 202614.5514.6214.5514.55-0.07%3,017
Jul 21, 202614.5614.6514.5514.56+0.00%20,631
Jul 20, 202614.5614.5714.5314.56+0.07%12,508
Jul 17, 202614.5314.5814.5014.55+0.00%15,441
Jul 16, 202614.5314.5814.5314.55+0.21%10,899
Jul 15, 202614.5914.6114.5214.52-0.48%11,646
Jul 14, 202614.6014.6314.5714.59-0.07%16,003
Jul 13, 202614.6314.6314.5714.60-0.07%14,877
Jul 10, 202614.6114.6114.5614.61+0.27%7,621
Jul 9, 202614.5714.6214.5714.57+0.03%9,063
Jul 8, 202614.7014.7014.5414.56-0.38%5,147
Jul 7, 202614.5914.6614.5614.62+0.27%8,922
Jul 6, 202614.6514.6714.5714.58-0.27%10,634
Jul 2, 202614.6414.7014.6214.62-0.14%3,936
Jul 1, 202614.7014.7014.6214.64+0.14%5,615
Jun 30, 202614.6014.6214.5514.62+0.00%19,545
Jun 29, 202614.6214.6714.6014.62+0.00%31,686
Jun 26, 202614.7014.7014.5814.62+0.03%19,720
Jun 25, 202614.6014.6314.6014.62+0.17%8,227
Jun 24, 202614.5814.6214.5814.59+0.24%5,757
Jun 23, 202614.5814.6114.5214.55-0.28%11,629
Jun 22, 202614.6514.6514.5814.60+0.14%5,883
Jun 18, 202614.5514.5914.5514.57+0.17%7,664
Jun 17, 202614.5314.6014.5314.55+0.14%9,894
Jun 16, 202614.6114.6114.5214.53-0.52%12,029
Jun 15, 202614.6514.6514.5414.61-0.48%4,970
Jun 12, 202614.6214.7014.6214.68+0.39%8,398
Jun 11, 202614.6014.6314.6014.62-0.07%15,848
Jun 10, 202614.7314.7314.6014.63+0.14%9,170
Jun 9, 202614.6214.6714.6114.61-0.14%3,565
Jun 8, 202614.6214.6714.5714.63-0.03%11,022
Jun 5, 202614.6714.6714.6314.63-0.10%20,773
Jun 4, 202614.6514.6814.6514.65+0.41%2,446
Jun 3, 202614.6114.7014.5814.59-0.07%2,658
Jun 2, 202614.6014.6114.5814.60+0.05%6,027
Jun 1, 202614.6114.6614.5614.59-0.05%14,109
May 29, 202614.6514.6614.5714.60+0.07%12,166
May 28, 202614.6114.6114.5914.59-0.07%6,674
May 27, 202614.5614.6514.5514.60+0.21%11,442
May 26, 202614.5814.5914.5514.57-0.10%4,186
May 22, 202614.6114.6414.5714.59-0.17%16,947
May 21, 202614.6714.6714.5814.61+0.00%3,909
May 20, 202614.6414.6414.5314.61+0.41%8,772
May 19, 202614.5914.6314.5214.55-0.21%19,832
May 18, 202614.5014.6414.5014.58-0.41%9,474
May 15, 202614.5014.6414.5014.64-0.31%7,327
May 14, 202614.7614.7614.6514.69+0.10%16,102
May 13, 202614.7414.7414.6614.67+0.27%13,013
May 12, 202614.7214.7214.6114.63+0.00%6,227
May 11, 202614.6814.7414.5914.63+0.21%28,901
May 8, 202614.6314.7814.6014.60-0.17%15,188
May 7, 202614.6514.7514.5714.63-0.37%6,451
May 6, 202614.6314.6814.5914.68+0.41%10,968
May 5, 202614.6414.6414.5614.62+0.38%5,696
May 4, 202614.5814.6214.5414.56-0.03%11,369
May 1, 202614.6414.6414.5514.57-0.21%18,296
Apr 30, 202614.5214.6014.5114.60+0.27%19,603
Apr 29, 202614.6014.6214.5214.56+0.07%6,393
Apr 28, 202614.5014.6314.5014.55+0.21%3,109
Apr 27, 202614.5014.5514.5014.52-0.07%5,346
Apr 24, 202614.6314.6314.5014.53-0.62%5,496
Apr 23, 202614.5214.6214.5114.62+0.76%14,628
Apr 22, 202614.5314.5914.4214.51-0.10%5,004
Apr 21, 202614.5514.6014.5114.53-0.65%19,354
Apr 20, 202614.7014.7014.6014.62+0.00%8,032
Apr 17, 202614.6514.6614.5714.62+0.21%8,568
Apr 16, 202614.5914.7014.5914.59+0.00%4,375
Apr 15, 202614.6714.7814.5914.59-0.68%9,065
Apr 14, 202614.7814.7814.6414.69+0.14%18,917
Apr 13, 202614.6614.6714.6414.67-0.11%5,517
Apr 10, 202614.6714.7114.6114.69+0.18%13,427
Apr 9, 202614.8014.8014.6014.66-0.81%20,341
Apr 8, 202614.7814.7814.6914.78+1.09%9,550
Apr 7, 202614.6014.7914.6014.62+0.14%8,964
Apr 6, 202614.8814.8814.6014.60-0.68%10,122
Apr 2, 202614.7214.8614.6914.70+0.20%7,837
Apr 1, 202614.6514.6714.6014.67+0.82%6,331
Mar 31, 202614.5514.5514.4314.55+0.48%14,928
Mar 30, 202614.4314.5714.3514.48-0.69%13,823
Mar 27, 202614.6614.6614.5114.58-3.25%2,857
Mar 26, 202614.6715.0714.4715.07+3.57%6,668
Mar 25, 202614.5514.5514.4014.55+0.07%7,814
Mar 24, 202614.4514.5414.4514.54+0.69%3,207
Mar 23, 202614.5314.5314.3614.44-0.65%4,087
Mar 20, 202614.5514.6214.4514.54-0.62%11,273
Mar 19, 202614.6014.6314.5414.63-0.31%10,164
Mar 18, 202614.7814.7814.6614.67-0.78%18,912
Mar 17, 202614.8414.8414.5714.79-0.44%26,582
Mar 16, 202614.5315.0714.4514.85+1.16%68,402
Mar 13, 202614.4614.8514.4514.68+1.45%55,954
Mar 12, 202614.3314.5314.3014.47+0.84%53,893
Mar 11, 202614.3514.4314.2814.35+0.21%2,576
Mar 10, 202614.3414.3914.2814.32-0.49%13,005
Mar 9, 202614.6914.6914.2814.39+0.84%19,090
Mar 6, 202614.3014.3114.2714.27-0.35%44,439
Mar 5, 202614.3214.4014.3014.32-0.42%12,620
Mar 4, 202614.3814.4414.3814.38+0.03%10,224
Mar 3, 202614.4014.4014.3314.38-0.15%6,467
Mar 2, 202614.4014.4514.3014.40+0.25%9,183
Feb 27, 202614.4514.4514.2714.36-0.24%15,419
Feb 26, 202614.4114.4114.3614.39+0.07%10,338
Feb 25, 202614.3514.4014.3514.38+0.17%3,657
Feb 24, 202614.4514.4514.3614.36-0.23%3,925
Feb 23, 202614.4014.4514.3814.39+0.09%13,981
Feb 20, 202614.3514.4014.3514.38+0.00%5,683
Feb 19, 202614.4014.4014.3714.38+0.00%4,827
Feb 18, 202614.3514.4414.3514.38-0.14%6,049
Feb 17, 202614.5014.5014.3814.40+0.14%12,039
Feb 13, 202614.4114.4214.3414.38-0.96%8,378
Feb 12, 202614.4514.5514.3914.52+1.04%16,031
Feb 11, 202614.3614.5014.3614.37-0.42%13,154
Feb 10, 202614.4614.5514.3814.43+0.14%8,366
Feb 9, 202614.3814.5614.3814.41-0.21%10,606
Feb 6, 202614.4614.5114.3914.44+0.56%43,271
Feb 5, 202614.4914.5414.3514.36-1.03%43,681
Feb 4, 202614.4914.5914.4914.51+0.42%11,720
Feb 3, 202614.4614.6614.4414.45-0.55%34,264
Feb 2, 202614.6414.6414.4914.53+0.28%11,869
Jan 30, 202614.5014.5514.4814.49-0.21%10,600
Jan 29, 202614.4614.6014.4614.52+0.11%13,957
Jan 28, 202614.5414.5914.4914.50-0.58%13,355
Jan 27, 202614.5614.5914.4714.59+0.38%4,325
Jan 26, 202614.6014.6014.5014.53-0.11%4,813
Jan 23, 202614.4914.5814.4914.55+0.00%4,536
Jan 22, 202614.5514.5914.5314.55+0.21%12,171
Jan 21, 202614.5214.5714.4714.52+0.35%5,257
Jan 20, 202614.5214.5214.4014.47-0.62%7,490
Jan 16, 202614.5314.5614.5314.56+0.07%1,988
Jan 15, 202614.5714.5714.5314.55-0.68%8,809
Jan 14, 202614.7014.7014.6114.65+0.06%11,972
Jan 13, 202614.6914.6914.6214.64+0.13%8,298
Jan 12, 202614.6014.6214.5714.62+0.27%17,418
Jan 9, 202614.5214.6014.4214.58+1.29%48,186
Jan 8, 202614.3714.4614.3714.39-0.04%7,977
Jan 7, 202614.4314.4314.3114.40+0.12%2,992
Jan 6, 202614.3714.4214.3514.38+0.00%5,895
Jan 5, 202614.3814.4714.3614.38-0.26%9,355
Jan 2, 202614.3814.4314.3614.42+0.42%9,736
Dec 31, 202514.4014.4014.3614.36+0.07%5,702
Dec 30, 202514.3314.4414.3314.35+0.01%10,668
Dec 29, 202514.3514.4114.3314.35-0.36%22,890
Dec 26, 202514.3814.4314.3814.40-0.28%2,365
Dec 24, 202514.4114.4514.4014.44-0.07%1,108
Dec 23, 202514.5114.5414.3814.45+0.00%33,886
Dec 22, 202514.4714.4714.4014.45+0.00%26,140
Dec 19, 202514.4114.5414.4114.45+0.00%7,264
Dec 18, 202514.4714.4814.4214.45-0.55%34,055
Dec 17, 202514.5114.6514.5014.53-0.07%6,675
Dec 16, 202514.4814.5714.4014.54+0.41%36,310
Dec 15, 202514.6914.6914.4814.48-1.83%19,911
Dec 12, 202514.6814.7514.5614.75+0.68%27,561
Dec 11, 202514.6514.6614.5414.65+0.07%40,056
Dec 10, 202514.5014.6814.5014.64+1.02%43,363
Dec 9, 202514.5214.5914.4914.49-0.06%16,891
Dec 8, 202514.5814.6214.5014.50-0.75%13,894
Dec 5, 202514.4614.6114.4614.61+0.62%17,018
Dec 4, 202514.5514.5514.4514.52-0.07%38,724
Dec 3, 202514.5014.5314.4014.53+0.90%5,024
Dec 2, 202514.3714.5214.3714.40-0.28%14,174
Dec 1, 202514.6014.6014.3714.44-0.45%25,212
Nov 28, 202514.5014.5114.3914.51+0.38%12,980
Nov 26, 202514.3714.5014.3714.45-0.14%9,941
Nov 25, 202514.3514.5014.3414.47+0.35%14,744
Nov 24, 202514.3414.5014.3214.42+0.77%15,369
Nov 21, 202514.3114.3514.2314.31+0.21%27,987
Nov 20, 202514.4614.4814.2514.28-0.56%27,327
Nov 19, 202514.4514.4514.3514.36-0.79%23,984
Nov 18, 202514.4414.4814.3214.47+0.24%51,755
Nov 17, 202514.4914.6014.4314.44-0.62%22,683
Nov 14, 202514.5814.5914.4614.53-0.48%13,879
Nov 13, 202514.8914.8914.5914.60-0.61%34,321
Nov 12, 202514.7014.7014.6514.69+0.00%17,767
Nov 11, 202514.7014.7514.6814.69-0.07%9,049
Nov 10, 202514.8914.8914.6514.70+0.00%11,735
Nov 7, 202514.8214.8214.6914.70-0.14%21,273
Nov 6, 202514.7714.8714.7114.72-0.34%18,823
Nov 5, 202514.8414.8814.7214.77+0.20%20,535
Nov 4, 202514.7214.8114.7214.74-0.54%76,877

Daily open, high, low, close and volume for RiverNorth Capital and Income Fund, Inc. (RSF). Showing 249 trading days. Unadjusted prices.