UK markets closed

RiverNorth Capital and Income Fund, Inc. (RSF)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
15.23+0.06 (+0.37%)
At close: 03:59PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202415.2915.2815.2215.2315.238,302
02 May 202415.3015.3015.1515.1715.179,400
01 May 202415.2215.2215.1715.2015.2015,500
30 Apr 202415.2515.2615.1715.2515.256,500
29 Apr 202415.1915.3315.1915.2315.2323,100
26 Apr 202415.3015.3015.1815.2315.2329,200
25 Apr 202415.2315.2315.1315.1515.1521,200
24 Apr 202415.2515.3615.2515.2715.27141,200
23 Apr 202415.1116.9015.1115.3715.37129,600
22 Apr 202415.1015.1015.0015.0515.0538,900
19 Apr 202415.0415.0614.9915.0015.0020,100
18 Apr 202415.2315.2315.0015.0515.0515,200
17 Apr 202415.0615.1915.0615.1015.101,100
16 Apr 202415.1015.1815.0615.1215.122,900
15 Apr 202415.2815.2815.0115.1015.1021,000
12 Apr 202415.3315.4115.2415.2815.285,300
12 Apr 20240.14 Dividend
11 Apr 202415.5015.5015.4015.4115.2712,500
10 Apr 202415.5015.5415.4015.4315.2923,000
09 Apr 202415.5215.6015.5215.5615.4225,500
08 Apr 202415.5015.7015.5015.5415.4010,200
05 Apr 202415.6315.6715.5015.5715.4319,300
04 Apr 202415.6815.7815.6215.7115.5714,700
03 Apr 202415.9515.9515.7515.7915.655,900
02 Apr 202415.7515.8015.7015.7515.614,000
01 Apr 202415.7915.9615.7015.7815.64163,300
28 Mar 202414.9015.9514.9015.8615.72102,000
27 Mar 202416.0716.0716.0216.0515.9086,100
26 Mar 202416.1916.1916.0016.0415.8942,800
25 Mar 202416.1516.1916.1116.1315.98271,800
22 Mar 202415.9516.1015.9516.0515.9037,400
21 Mar 202415.9916.0415.9316.0215.8714,800
20 Mar 202415.9116.0015.9115.9915.848,900
19 Mar 202415.9216.0115.9015.9515.8125,100
18 Mar 202415.9215.9615.7415.8315.6952,600
15 Mar 202415.9916.2015.9615.9615.824,500
14 Mar 202416.0416.1915.9815.9815.8311,200
14 Mar 20240.14 Dividend
13 Mar 202416.1516.1916.1316.1315.846,200
12 Mar 202416.1016.1216.1016.1215.836,100
11 Mar 202416.1016.1316.0516.1015.8210,700
08 Mar 202416.1416.1416.0516.0515.773,800
07 Mar 202416.1016.1115.9416.0515.776,800
06 Mar 202416.0216.0315.9815.9915.7111,500
05 Mar 202416.0216.0915.9715.9815.702,500
04 Mar 202416.0216.0915.9516.0115.7314,100
01 Mar 202416.0016.1516.0016.0115.7319,800
29 Feb 202416.0416.1216.0216.0715.794,400
28 Feb 202416.0416.0816.0116.0215.743,000
27 Feb 202416.1116.1116.0016.0115.738,600
26 Feb 202416.0116.0916.0116.0115.732,100
23 Feb 202416.0816.0815.9816.0015.7212,000
22 Feb 202416.1216.1215.9816.0915.814,000
21 Feb 202416.0416.1215.9516.1215.834,900
20 Feb 202415.9716.2315.9716.0515.773,600
16 Feb 202416.1016.1015.9815.9815.702,000
15 Feb 202415.9416.0815.9416.0715.792,500
14 Feb 202416.1216.1216.0016.0515.771,800
14 Feb 20240.14 Dividend
13 Feb 202416.1516.1616.0816.0815.669,400
12 Feb 202416.2116.2116.1016.1315.713,800
09 Feb 202416.0916.0916.0916.0915.67600
08 Feb 202416.0616.0616.0616.0615.641,200
07 Feb 202416.0516.1716.0516.1015.686,200
06 Feb 202416.0116.1015.9516.1015.682,300
05 Feb 202416.0616.1615.9815.9915.573,500
02 Feb 202416.0916.1015.9515.9515.534,000
01 Feb 202415.8816.0715.8816.0615.649,400
31 Jan 202415.9615.9615.9015.9015.487,400
30 Jan 202415.9515.9515.8515.9315.513,700
29 Jan 202415.8215.9615.8215.8415.432,900
26 Jan 202415.8515.9615.8515.8515.433,000
25 Jan 202415.8315.8515.8315.8415.421,300
24 Jan 202415.8115.8215.7515.8215.411,500
23 Jan 202415.8315.9115.7615.7615.355,200
22 Jan 202415.7115.8115.7115.7815.377,000
19 Jan 202415.8415.9815.7315.7315.326,100
18 Jan 202415.8115.8915.7515.7515.3419,200
17 Jan 202415.8115.8215.7515.8015.394,300
16 Jan 202415.8515.9515.7815.8515.434,400
12 Jan 202416.0016.0015.7515.7515.344,700
12 Jan 20240.14 Dividend
11 Jan 202415.9516.0015.9515.9715.412,900
10 Jan 202415.9215.9715.9215.9515.401,600
09 Jan 202415.9415.9415.8415.8715.321,200
08 Jan 202415.7215.8815.7215.8815.334,400
05 Jan 202415.8815.8915.8015.8115.262,000
04 Jan 202415.6515.8015.6515.8015.256,000
03 Jan 202415.6515.9415.6515.7815.233,100
02 Jan 202415.6615.9415.6515.6815.133,600
29 Dec 202315.7515.8315.7515.7515.206,600
28 Dec 202315.9115.9215.8315.8415.2910,300
27 Dec 202315.8015.9215.6515.9215.377,900
26 Dec 202315.7515.8015.6615.7315.189,000
22 Dec 202315.6615.9615.4215.7515.2017,500
21 Dec 202315.9015.9015.6415.6415.105,400
20 Dec 202315.6815.7815.6615.6815.136,800
19 Dec 202315.6215.7515.6215.7415.207,900
18 Dec 202315.7015.7015.6315.6715.133,600
15 Dec 202315.6715.7215.6215.6215.077,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...