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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	14.55	14.52	14.52	14.55	14.45	38,080
December 03, 2025	14.5	14.53	14.53	14.53	14.4	5,000
December 02, 2025	14.37	14.4	14.4	14.52	14.37	14,200
December 01, 2025	14.6	14.44	14.44	14.6	14.37	25,212
November 28, 2025	14.5	14.51	14.51	14.51	14.39	13,000
November 26, 2025	14.37	14.45	14.45	14.5	14.37	9,941
November 25, 2025	14.35	14.47	14.47	14.5	14.34	14,744
November 24, 2025	14.34	14.42	14.42	14.5	14.33	15,400
November 21, 2025	14.32	14.31	14.31	14.35	14.23	28,000
November 20, 2025	14.46	14.28	14.28	14.48	14.25	26,519
November 19, 2025	14.45	14.36	14.36	14.45	14.35	24,000
November 18, 2025	14.44	14.48	14.48	14.48	14.32	51,800
November 17, 2025	14.49	14.44	14.44	14.6	14.43	22,700
November 14, 2025	14.58	14.53	14.53	14.59	14.46	13,900
November 13, 2025	14.89	14.6	14.46	14.89	14.59	34,300
November 12, 2025	14.7	14.69	14.55	14.7	14.65	17,800
November 11, 2025	14.7	14.69	14.55	14.75	14.68	9,042
November 10, 2025	14.89	14.7	14.56	14.89	14.65	11,700
November 07, 2025	14.82	14.7	14.7	14.82	14.69	21,300
November 06, 2025	14.77	14.72	14.72	14.87	14.71	18,823
November 05, 2025	14.84	14.77	14.77	14.88	14.72	20,535
November 04, 2025	14.72	14.74	14.74	14.81	14.72	76,900
November 03, 2025	14.76	14.82	14.82	14.89	14.72	16,800
October 31, 2025	14.87	14.8	14.8	14.88	14.8	12,100
October 30, 2025	14.84	14.85	14.85	14.88	14.78	35,900
October 29, 2025	14.9	14.84	14.84	14.9	14.71	109,600
October 28, 2025	14.71	14.84	14.84	14.89	14.68	71,000
October 27, 2025	14.71	14.71	14.71	14.71	14.66	37,800
October 24, 2025	14.74	14.71	14.71	14.74	14.67	2,300
October 23, 2025	14.63	14.67	14.67	14.75	14.63	27,612
October 22, 2025	14.7	14.65	14.65	14.7	14.65	8,600
October 21, 2025	14.85	14.71	14.71	14.85	14.71	14,229
October 20, 2025	14.67	14.69	14.69	14.74	14.67	10,101
October 17, 2025	14.92	14.74	14.74	14.92	14.74	17,821
October 16, 2025	14.67	14.76	14.76	14.8	14.65	23,609
October 15, 2025	14.89	14.68	14.68	14.9	14.66	5,952
October 14, 2025	14.81	14.83	14.69	14.83	14.79	3,537
October 13, 2025	14.9	14.83	14.69	14.9	14.75	9,545
October 10, 2025	14.86	14.81	14.81	14.86	14.77	34,044
October 09, 2025	14.83	14.86	14.86	14.88	14.83	15,113
October 08, 2025	14.72	14.81	14.81	14.85	14.72	227,400
October 07, 2025	14.8	14.8	14.8	14.8	14.73	26,700
October 06, 2025	14.76	14.78	14.78	14.85	14.74	28,900
October 03, 2025	14.87	14.89	14.89	14.89	14.79	42,705
October 02, 2025	14.78	14.83	14.83	14.86	14.74	50,934
October 01, 2025	14.74	14.72	14.72	14.83	14.68	67,400
September 30, 2025	14.74	14.72	14.72	14.74	14.59	264,300
September 29, 2025	14.67	14.69	14.69	14.71	14.67	18,046
September 26, 2025	14.71	14.66	14.66	14.71	14.62	60,900
September 25, 2025	14.71	14.71	14.71	14.73	14.68	17,351
September 24, 2025	14.7	14.7	14.7	14.71	14.65	10,723
September 23, 2025	14.78	14.72	14.72	14.78	14.7	4,142
September 22, 2025	14.69	14.71	14.71	14.71	14.69	6,528
September 19, 2025	14.73	14.66	14.66	14.73	14.66	12,500
September 18, 2025	14.68	14.65	14.65	14.71	14.63	12,935
September 17, 2025	14.71	14.68	14.68	14.71	14.68	19,613
September 16, 2025	14.75	14.71	14.71	14.75	14.71	4,400
September 15, 2025	14.75	14.7	14.7	14.75	14.63	16,737
September 12, 2025	14.8	14.81	14.67	14.82	14.79	20,339
September 11, 2025	14.82	14.77	14.63	14.82	14.75	19,700

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