RiverNorth Capital and Income Fund Common Stock (RSF)

14.70
+0.23 (1.59%)
NYSE · Last Trade: Mar 13th, 1:04 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For RiverNorth Capital and Income Fund Common Stock (RSF)

DateOpenHighLowCloseVolumeAdjusted Close
3/12/202614.3314.5314.3014.4753,89314.47
3/11/202614.3514.4314.2814.352,57614.35
3/10/202614.3414.3914.2814.3213,00514.32
3/09/202614.6914.6914.2814.3919,09014.39
3/06/202614.3014.3114.2714.2744,43914.27
3/05/202614.3214.4014.3014.3212,62014.32
3/04/202614.3814.4414.3814.3810,22514.38
3/03/202614.4014.4014.3314.386,46714.38
3/02/202614.4014.4514.3014.409,18314.40
2/27/202614.4514.4514.2714.3615,42014.36
2/26/202614.4114.4114.3614.3910,33914.39
2/25/202614.3514.4014.3514.383,65714.38
2/24/202614.4514.4514.3614.363,92514.36
2/23/202614.4014.4514.3814.3913,98214.39
2/20/202614.3514.4014.3514.385,68314.38
2/19/202614.4014.4014.3714.384,82714.38
2/18/202614.3514.4414.3514.386,04914.38
2/17/202614.5014.5014.3814.4012,03914.40
2/13/202614.4114.4214.3414.388,37814.38
2/12/202614.4414.5514.3914.5216,03114.38
2/11/202614.3614.5014.3614.3713,15414.23
2/10/202614.4614.5514.3814.438,36614.29
2/09/202614.3814.5614.3814.4110,60614.27
2/06/202614.4614.5114.3914.4443,27114.30
2/05/202614.4914.5414.3514.3643,68114.22
2/04/202614.4914.5914.4914.5111,72014.37
2/03/202614.4614.6614.4414.4534,26414.31
2/02/202614.6414.6414.4914.5311,86914.39
1/30/202614.5014.5514.4814.4910,60014.35
1/29/202614.4614.6014.4614.5213,95714.38
1/28/202614.5414.5914.4914.5013,35514.37
1/27/202614.5614.5914.4714.594,32514.45
1/26/202614.6014.6014.5014.534,81314.40
1/23/202614.4914.5814.4914.554,53614.41
1/22/202614.5514.5914.5314.5512,17114.41
1/21/202614.5214.5714.4714.525,25714.38
1/20/202614.5214.5214.4014.477,49014.33
1/16/202614.5314.5614.5314.561,98814.42
1/15/202614.5714.5714.5314.558,80914.41
1/14/202614.7014.7014.6114.6511,96214.38
1/13/202614.6914.6914.6214.648,29814.37
1/12/202614.6014.6214.5714.6217,41814.35
1/09/202614.5214.6014.4214.5848,18614.31
1/08/202614.3714.4614.3714.397,97714.12
1/07/202614.4314.4314.3114.402,99214.13
1/06/202614.3714.4214.3514.385,89514.11
1/05/202614.3814.4714.3614.389,35514.11
1/02/202614.3814.4314.3614.429,73614.15
12/31/202514.4014.4014.3614.365,70214.09
12/30/202514.3314.4414.3314.3510,66814.08
12/29/202514.3514.4114.3314.3522,89014.08
12/26/202514.3814.4314.3814.402,36514.13
12/24/202514.4114.4514.4014.441,10814.17
12/23/202514.5114.5414.3814.4533,88614.18
12/22/202514.4714.4714.4014.4526,14014.18
12/19/202514.4114.5414.4114.457,26414.18
12/18/202514.4714.4814.4214.4534,05514.18
12/17/202514.5114.6514.5014.536,67414.26
12/16/202514.4814.5714.4014.5436,31014.27
12/15/202514.6914.6914.4814.4819,91114.21