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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	14.82	14.82	14.68	14.82	14.8	18,325
September 09, 2025	14.79	14.8	14.66	14.82	14.79	4,323
September 08, 2025	14.85	14.81	14.67	14.85	14.8	11,800
September 05, 2025	14.77	14.8	14.8	14.81	14.77	13,500
September 04, 2025	14.8	14.78	14.78	14.81	14.78	16,600
September 03, 2025	14.81	14.78	14.78	14.81	14.78	8,100
September 02, 2025	14.84	14.79	14.79	14.84	14.77	16,800
August 29, 2025	14.81	14.83	14.83	14.85	14.77	15,925
August 28, 2025	14.75	14.8	14.8	14.9	14.75	28,411
August 27, 2025	14.74	14.72	14.72	14.74	14.7	4,800
August 26, 2025	14.73	14.74	14.74	14.75	14.71	8,832
August 25, 2025	14.75	14.73	14.73	14.75	14.69	10,100
August 22, 2025	14.69	14.69	14.69	14.69	14.68	19,200
August 21, 2025	14.66	14.68	14.68	14.69	14.65	30,539
August 20, 2025	14.71	14.65	14.65	14.71	14.65	10,800
August 19, 2025	14.7	14.67	14.67	14.7	14.66	15,628
August 18, 2025	14.7	14.69	14.69	14.7	14.69	9,500
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

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