RiverNorth Capital and Income Fund, Inc. - RSF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	14.68	14.7	14.7	14.73	14.63	34,545
August 14, 2025	14.75	14.77	14.63	14.77	14.74	48,915
August 13, 2025	14.72	14.75	14.61	14.75	14.69	56,400
August 12, 2025	14.72	14.71	14.57	14.72	14.69	5,523
August 11, 2025	14.71	14.7	14.56	14.71	14.69	16,641
August 08, 2025	14.71	14.68	14.55	14.71	14.68	15,200
August 07, 2025	14.72	14.7	14.56	14.72	14.69	10,910
August 06, 2025	14.71	14.68	14.55	14.71	14.68	6,816
August 05, 2025	14.7	14.69	14.56	14.75	14.65	9,710
August 04, 2025	14.68	14.7	14.57	14.74	14.68	10,223
August 01, 2025	14.7	14.69	14.69	14.71	14.65	27,645
July 31, 2025	14.7	14.7	14.7	14.72	14.66	63,331
July 30, 2025	14.54	14.68	14.68	14.71	14.51	91,507
July 29, 2025	14.61	14.59	14.59	14.63	14.55	40,314
July 28, 2025	14.61	14.61	14.61	14.62	14.58	29,900
July 25, 2025	14.6	14.59	14.59	14.6	14.49	27,200
July 24, 2025	14.57	14.58	14.58	14.59	14.55	22,607
July 23, 2025	14.5	14.57	14.57	14.58	14.5	46,700
July 22, 2025	14.48	14.49	14.49	14.5	14.47	14,728
July 21, 2025	14.56	14.47	14.47	14.57	14.46	9,119
July 18, 2025	14.5	14.52	14.52	14.52	14.44	27,600
July 17, 2025	14.43	14.46	14.46	14.46	14.41	30,300
July 16, 2025	14.46	14.43	14.43	14.46	14.41	8,200
July 15, 2025	14.37	14.44	14.44	14.45	14.37	17,500
July 14, 2025	14.67	14.54	14.4	14.67	14.54	48,048
July 11, 2025	14.75	14.68	14.54	14.75	14.58	18,935
July 10, 2025	14.72	14.71	14.57	14.72	14.7	12,800
July 09, 2025	14.7	14.69	14.55	14.75	14.67	39,000
July 08, 2025	14.67	14.68	14.54	14.75	14.67	25,600
July 07, 2025	14.62	14.78	14.78	14.85	14.62	108,032
July 03, 2025	14.57	14.61	14.61	14.62	14.52	19,732
July 02, 2025	14.65	14.54	14.54	14.68	14.53	101,449
July 01, 2025	14.6	14.56	14.56	14.6	14.54	25,300
June 30, 2025	14.7	14.55	14.55	14.73	14.54	48,737
June 27, 2025	14.67	14.64	14.64	14.7	14.62	34,400
June 26, 2025	14.68	14.64	14.64	14.68	14.62	34,928
June 25, 2025	14.7	14.67	14.67	14.7	14.63	22,100
June 24, 2025	14.68	14.69	14.69	14.69	14.63	28,305
June 23, 2025	14.58	14.63	14.63	14.7	14.58	22,903
June 20, 2025	14.61	14.66	14.66	14.73	14.61	13,700
June 18, 2025	14.69	14.65	14.65	14.73	14.65	11,103
June 17, 2025	14.63	14.67	14.67	14.68	14.63	30,000
June 16, 2025	14.68	14.67	14.67	14.68	14.64	11,300
June 13, 2025	14.7	14.63	14.63	14.7	14.61	19,003
June 12, 2025	14.75	14.78	14.64	14.79	14.74	40,900
June 11, 2025	14.77	14.72	14.58	14.77	14.7	18,500
June 10, 2025	14.8	14.77	14.63	14.8	14.73	18,816
June 09, 2025	14.75	14.7	14.57	14.79	14.7	31,625
June 06, 2025	14.74	14.72	14.58	14.74	14.71	47,114
June 05, 2025	14.7	14.69	14.56	14.77	14.68	30,917
June 04, 2025	14.77	14.73	14.59	14.77	14.73	10,803
June 03, 2025	14.79	14.7	14.57	14.82	14.7	43,500
June 02, 2025	15.05	14.92	14.92	15.05	14.9	58,853
May 30, 2025	15.05	14.97	14.97	15.05	14.97	299,100
May 29, 2025	15.01	15	15	15.02	14.99	21,200
May 28, 2025	15	15.01	15.01	15.03	15	7,600
May 27, 2025	15	15	15	15.05	14.98	28,400
May 23, 2025	15	15	15	15	14.78	42,400
May 22, 2025	14.96	14.95	14.95	14.97	14.9	28,909
May 21, 2025	15	14.98	14.98	15	14.86	22,728

RiverNorth Capital and Income Fund, Inc. (RSF) NYSE