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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14.35	14.38	14.38	14.4	14.35	5,700
February 19, 2026	14.4	14.38	14.38	14.4	14.37	4,827
February 18, 2026	14.35	14.38	14.38	14.44	14.35	6,049
February 17, 2026	14.5	14.4	14.4	14.5	14.38	12,039
February 13, 2026	14.41	14.38	14.38	14.42	14.34	8,400
February 12, 2026	14.45	14.52	14.38	14.55	14.39	16,031
February 11, 2026	14.36	14.37	14.37	14.5	14.36	13,200
February 10, 2026	14.46	14.43	14.43	14.47	14.38	8,088
February 09, 2026	14.38	14.41	14.41	14.56	14.38	10,606
February 06, 2026	14.46	14.44	14.44	14.51	14.39	43,300
February 05, 2026	14.49	14.36	14.36	14.54	14.35	43,700
February 04, 2026	14.49	14.51	14.51	14.59	14.49	11,720
February 03, 2026	14.46	14.45	14.45	14.66	14.44	34,264
February 02, 2026	14.64	14.53	14.53	14.64	14.49	11,900
January 30, 2026	14.5	14.49	14.49	14.55	14.48	10,600
January 29, 2026	14.46	14.52	14.52	14.6	14.46	13,812
January 28, 2026	14.54	14.5	14.5	14.59	14.49	13,400
January 27, 2026	14.56	14.59	14.59	14.59	14.47	4,325
January 26, 2026	14.6	14.53	14.53	14.6	14.5	4,813
January 23, 2026	14.49	14.55	14.55	14.56	14.49	4,514
January 22, 2026	14.55	14.55	14.55	14.59	14.53	12,200
January 21, 2026	14.52	14.52	14.52	14.57	14.47	5,300
January 20, 2026	14.52	14.47	14.47	14.52	14.4	7,500
January 16, 2026	14.53	14.56	14.56	14.57	14.53	2,000
January 15, 2026	14.57	14.55	14.55	14.57	14.53	8,809
January 14, 2026	14.7	14.65	14.51	14.7	14.61	12,000
January 13, 2026	14.69	14.64	14.64	14.69	14.62	8,300
January 12, 2026	14.6	14.62	14.62	14.62	14.57	17,418
January 09, 2026	14.52	14.58	14.58	14.6	14.42	48,200
January 08, 2026	14.37	14.39	14.39	14.47	14.37	8,000
January 07, 2026	14.43	14.4	14.4	14.43	14.31	3,000
January 06, 2026	14.37	14.38	14.38	14.42	14.35	5,900
January 05, 2026	14.38	14.38	14.38	14.47	14.36	9,400
January 02, 2026	14.38	14.42	14.42	14.43	14.36	9,736
December 31, 2025	14.4	14.36	14.36	14.4	14.36	5,702
December 30, 2025	14.33	14.35	14.35	14.44	14.33	10,700
December 29, 2025	14.35	14.35	14.35	14.41	14.33	22,900
December 26, 2025	14.38	14.4	14.4	14.43	14.38	2,400
December 24, 2025	14.41	14.44	14.44	14.45	14.41	1,102
December 23, 2025	14.51	14.45	14.45	14.54	14.39	33,900
December 22, 2025	14.48	14.45	14.45	14.48	14.4	26,140
December 19, 2025	14.41	14.45	14.45	14.55	14.41	7,300
December 18, 2025	14.47	14.45	14.45	14.48	14.42	34,100
December 17, 2025	14.51	14.53	14.53	14.65	14.5	6,700
December 16, 2025	14.48	14.54	14.54	14.57	14.4	36,310
December 15, 2025	14.69	14.48	14.48	14.69	14.48	19,911
December 12, 2025	14.68	14.75	14.61	14.75	14.56	27,561
December 11, 2025	14.65	14.65	14.65	14.66	14.54	40,100
December 10, 2025	14.5	14.64	14.64	14.68	14.5	43,363
December 09, 2025	14.52	14.51	14.51	14.59	14.49	16,791
December 08, 2025	14.58	14.5	14.5	14.62	14.5	13,900
December 05, 2025	14.46	14.61	14.61	14.61	14.46	17,018
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

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