RiverNorth Capital and Income Fund Common Stock (NY:RSF)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 12, 2025	14.80	14.82	14.79	14.81	20,339	+0.04(+0.26%)
Sep 11, 2025	14.82	14.82	14.75	14.77	19,650	-0.04(-0.30%)
Sep 10, 2025	14.82	14.82	14.80	14.81	18,325	+0.01(+0.10%)
Sep 09, 2025	14.79	14.82	14.79	14.80	4,323	-0.01(-0.07%)
Sep 08, 2025	14.85	14.85	14.80	14.81	11,770	+0.01(+0.07%)
Sep 05, 2025	14.77	14.81	14.77	14.80	13,497	+0.02(+0.14%)
Sep 04, 2025	14.80	14.81	14.78	14.78	16,563	+0.00(+0.00%)
Sep 03, 2025	14.81	14.81	14.78	14.78	8,058	-0.01(-0.07%)
Sep 02, 2025	14.84	14.84	14.77	14.79	16,759	-0.04(-0.24%)
Aug 29, 2025	14.81	14.85	14.77	14.82	15,925	+0.03(+0.20%)
Aug 28, 2025	14.75	14.90	14.75	14.79	28,411	+0.07(+0.51%)
Aug 27, 2025	14.74	14.74	14.70	14.72	4,762	-0.01(-0.10%)
Aug 26, 2025	14.73	14.75	14.71	14.73	8,757	+0.00(+0.03%)
Aug 25, 2025	14.75	14.75	14.69	14.73	10,054	+0.04(+0.31%)
Aug 22, 2025	14.69	14.69	14.68	14.69	19,151	+0.01(+0.03%)
Aug 21, 2025	14.66	14.69	14.65	14.68	30,539	+0.03(+0.20%)
Aug 20, 2025	14.71	14.71	14.65	14.65	10,797	-0.02(-0.14%)
Aug 19, 2025	14.70	14.70	14.66	14.67	15,628	-0.02(-0.14%)
Aug 18, 2025	14.70	14.70	14.69	14.69	9,464	-0.01(-0.07%)
Aug 15, 2025	14.68	14.73	14.63	14.70	34,545	+0.07(+0.45%)
Aug 14, 2025	14.61	14.63	14.60	14.63	49,369	+0.02(+0.14%)
Aug 13, 2025	14.58	14.61	14.55	14.61	56,910	+0.04(+0.27%)
Aug 12, 2025	14.58	14.58	14.55	14.57	5,574	+0.01(+0.07%)
Aug 11, 2025	14.57	14.57	14.56	14.56	16,795	+0.02(+0.14%)
Aug 08, 2025	14.57	14.57	14.54	14.54	15,301	-0.02(-0.14%)
Aug 07, 2025	14.58	14.58	14.55	14.56	11,011	+0.02(+0.14%)
Aug 06, 2025	14.57	14.58	14.54	14.54	6,879	-0.01(-0.07%)
Aug 05, 2025	14.56	14.61	14.52	14.55	9,790	-0.01(-0.07%)
Aug 04, 2025	14.54	14.60	14.54	14.56	10,318	+0.01(+0.07%)
Aug 01, 2025	14.56	14.57	14.52	14.55	27,901	-0.01(-0.07%)
Jul 31, 2025	14.56	14.58	14.52	14.56	63,919	+0.02(+0.14%)
Jul 30, 2025	14.41	14.57	14.38	14.54	92,357	+0.09(+0.65%)
Jul 29, 2025	14.48	14.50	14.42	14.45	40,688	-0.02(-0.17%)
Jul 28, 2025	14.48	14.49	14.45	14.48	30,154	+0.02(+0.14%)
Jul 25, 2025	14.47	14.47	14.36	14.46	27,410	+0.01(+0.07%)
Jul 24, 2025	14.44	14.46	14.42	14.45	22,817	+0.01(+0.07%)
Jul 23, 2025	14.37	14.45	14.37	14.44	47,101	+0.08(+0.55%)
Jul 22, 2025	14.35	14.37	14.34	14.36	14,864	+0.02(+0.14%)
Jul 21, 2025	14.43	14.44	14.33	14.34	9,203	-0.05(-0.32%)
Jul 18, 2025	14.37	14.39	14.31	14.38	27,811	+0.06(+0.39%)
Jul 17, 2025	14.30	14.33	14.28	14.33	30,581	+0.03(+0.23%)
Jul 16, 2025	14.33	14.33	14.28	14.29	8,270	-0.01(-0.09%)
Jul 15, 2025	14.24	14.32	14.24	14.31	17,625	+0.04(+0.25%)
Jul 14, 2025	14.40	14.40	14.27	14.27	48,952	-0.14(-0.95%)
Jul 11, 2025	14.48	14.48	14.31	14.41	19,291	-0.03(-0.20%)
Jul 10, 2025	14.45	14.45	14.43	14.44	13,023	+0.02(+0.14%)
Jul 09, 2025	14.43	14.48	14.40	14.42	39,699	+0.01(+0.07%)
Jul 08, 2025	14.40	14.48	14.40	14.41	26,043	-0.10(-0.68%)
Jul 07, 2025	14.35	14.66	14.35	14.51	110,065	+0.17(+1.16%)
Jul 03, 2025	14.30	14.35	14.25	14.34	20,103	+0.07(+0.48%)
Jul 02, 2025	14.38	14.41	14.26	14.27	103,358	-0.02(-0.14%)