NYSE - Delayed Quote USD

RiverNorth Capital and Income Fund, Inc. (RSF)

Compare
15.31 +0.01 (+0.08%)
At close: November 1 at 3:49 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 1, 2024 15.35 15.40 15.30 15.31 15.31 13,500
Oct 31, 2024 15.30 15.36 15.27 15.30 15.30 6,200
Oct 30, 2024 15.26 15.35 15.26 15.27 15.27 8,100
Oct 29, 2024 15.42 15.45 15.27 15.28 15.28 10,900
Oct 28, 2024 15.45 15.62 15.39 15.40 15.40 33,700
Oct 25, 2024 15.43 15.43 15.40 15.43 15.43 13,700
Oct 24, 2024 15.39 15.39 15.33 15.37 15.37 3,400
Oct 23, 2024 15.43 15.46 15.30 15.31 15.31 17,300
Oct 22, 2024 15.50 15.50 15.34 15.41 15.41 15,400
Oct 21, 2024 15.48 15.48 15.40 15.45 15.45 7,700
Oct 18, 2024 15.36 15.48 15.34 15.48 15.48 12,600
Oct 17, 2024 15.43 15.43 15.32 15.34 15.34 6,500
Oct 16, 2024 15.38 15.38 15.33 15.37 15.37 8,600
Oct 15, 2024 0.14 Dividend
Oct 15, 2024 15.40 15.44 15.35 15.35 15.35 18,100
Oct 14, 2024 15.45 15.52 15.43 15.50 15.36 7,900
Oct 11, 2024 15.53 15.56 15.51 15.51 15.37 13,100
Oct 10, 2024 15.50 15.56 15.50 15.56 15.42 10,200
Oct 9, 2024 15.45 15.53 15.45 15.52 15.38 7,300
Oct 8, 2024 15.48 15.53 15.41 15.50 15.36 19,500
Oct 7, 2024 15.47 15.52 15.42 15.42 15.28 35,000
Oct 4, 2024 15.50 15.57 15.50 15.54 15.40 168,800
Oct 3, 2024 15.52 15.52 15.47 15.50 15.36 5,400
Oct 2, 2024 15.38 15.49 15.38 15.45 15.31 3,000
Oct 1, 2024 15.49 15.55 15.46 15.46 15.32 188,600
Sep 30, 2024 15.60 15.60 15.29 15.39 15.25 7,000
Sep 27, 2024 15.23 15.38 15.18 15.29 15.15 8,100
Sep 26, 2024 15.33 15.33 15.21 15.25 15.11 28,000
Sep 25, 2024 15.24 15.25 15.20 15.21 15.07 5,300
Sep 24, 2024 15.23 15.23 15.16 15.19 15.06 7,400
Sep 23, 2024 15.15 15.20 15.15 15.15 15.01 9,200
Sep 20, 2024 15.19 15.20 15.14 15.19 15.05 22,300
Sep 19, 2024 15.36 15.36 15.11 15.18 15.04 80,800
Sep 18, 2024 15.26 15.31 15.21 15.31 15.17 11,200
Sep 17, 2024 15.24 15.35 15.23 15.25 15.11 7,500
Sep 16, 2024 15.32 15.32 15.22 15.22 15.08 19,700
Sep 13, 2024 0.14 Dividend
Sep 13, 2024 15.30 15.34 15.25 15.25 15.11 10,400
Sep 12, 2024 15.30 15.39 15.27 15.39 15.11 39,400
Sep 11, 2024 15.34 15.34 15.30 15.33 15.05 11,400
Sep 10, 2024 15.33 15.33 15.28 15.32 15.04 8,400
Sep 9, 2024 15.24 15.35 15.24 15.33 15.05 20,900
Sep 6, 2024 15.27 15.32 15.24 15.24 14.96 22,600
Sep 5, 2024 15.22 15.27 15.22 15.27 14.99 13,100
Sep 4, 2024 15.22 15.22 15.15 15.19 14.91 4,400
Sep 3, 2024 15.20 15.23 15.15 15.17 14.90 20,600
Aug 30, 2024 15.19 15.23 15.19 15.22 14.95 12,400
Aug 29, 2024 15.14 15.19 15.14 15.19 14.92 10,300
Aug 28, 2024 15.20 15.20 15.13 15.14 14.87 21,100
Aug 27, 2024 15.15 15.20 15.12 15.20 14.93 19,900
Aug 26, 2024 15.05 15.20 15.05 15.15 14.88 37,100
Aug 23, 2024 14.95 15.12 14.95 15.03 14.76 27,600
Aug 22, 2024 15.12 15.15 14.90 14.98 14.71 53,700
Aug 21, 2024 15.15 15.18 15.13 15.14 14.87 17,100
Aug 20, 2024 15.14 15.17 15.13 15.15 14.88 12,700
Aug 19, 2024 15.19 15.20 15.10 15.17 14.90 27,400
Aug 16, 2024 15.20 15.20 15.12 15.12 14.85 10,400
Aug 15, 2024 0.14 Dividend
Aug 15, 2024 15.15 15.17 15.06 15.14 14.87 16,200
Aug 14, 2024 15.18 15.20 15.18 15.20 14.79 16,700
Aug 13, 2024 15.18 15.25 15.17 15.18 14.77 39,400
Aug 12, 2024 15.15 15.18 15.13 15.18 14.77 32,200
Aug 9, 2024 15.14 15.14 15.08 15.13 14.72 19,800
Aug 8, 2024 15.08 15.16 15.08 15.15 14.74 14,100
Aug 7, 2024 15.02 15.19 15.02 15.11 14.70 37,100
Aug 6, 2024 15.01 15.06 14.95 14.99 14.58 26,700
Aug 5, 2024 15.06 15.06 14.93 15.00 14.59 31,100
Aug 2, 2024 15.23 15.23 15.18 15.20 14.79 19,000
Aug 1, 2024 15.29 15.31 15.20 15.25 14.84 30,600
Jul 31, 2024 15.32 15.32 15.25 15.25 14.84 27,500
Jul 30, 2024 15.24 15.32 15.21 15.30 14.89 59,000
Jul 29, 2024 15.25 15.25 15.22 15.22 14.81 3,400
Jul 26, 2024 15.26 15.30 15.19 15.19 14.78 28,700
Jul 25, 2024 15.23 15.32 15.20 15.21 14.80 20,900
Jul 24, 2024 15.23 15.31 15.21 15.22 14.81 16,600
Jul 23, 2024 15.23 15.32 15.23 15.28 14.87 31,600
Jul 22, 2024 15.23 15.28 15.21 15.23 14.82 8,700
Jul 19, 2024 15.21 15.33 15.21 15.23 14.82 3,800
Jul 18, 2024 15.26 15.30 15.22 15.23 14.82 29,100
Jul 17, 2024 15.38 15.38 15.20 15.24 14.83 20,800
Jul 16, 2024 15.32 15.35 15.27 15.35 14.93 17,500
Jul 15, 2024 0.14 Dividend
Jul 15, 2024 15.28 15.35 15.26 15.27 14.86 15,000
Jul 12, 2024 15.34 15.37 15.34 15.35 14.80 38,500
Jul 11, 2024 15.40 15.40 15.35 15.37 14.82 14,500
Jul 10, 2024 15.35 15.40 15.35 15.37 14.82 8,700
Jul 9, 2024 15.32 15.40 15.32 15.36 14.81 52,200
Jul 8, 2024 15.41 15.45 15.38 15.39 14.84 185,100
Jul 5, 2024 15.46 15.53 15.30 15.44 14.88 19,900
Jul 3, 2024 15.33 15.63 15.30 15.36 14.81 6,700
Jul 2, 2024 15.27 15.38 15.27 15.38 14.82 1,700
Jul 1, 2024 15.36 15.37 15.30 15.30 14.75 212,100
Jun 28, 2024 15.38 15.40 15.32 15.36 14.81 12,500
Jun 27, 2024 15.28 15.37 15.27 15.35 14.79 4,300
Jun 26, 2024 15.24 15.28 15.24 15.28 14.73 2,400
Jun 25, 2024 15.27 15.30 15.24 15.27 14.72 6,700
Jun 24, 2024 15.27 15.27 15.25 15.25 14.70 2,700
Jun 21, 2024 15.23 15.26 15.16 15.26 14.71 8,800
Jun 20, 2024 15.27 15.27 15.19 15.21 14.66 6,300
Jun 18, 2024 15.28 15.29 15.19 15.27 14.72 15,000
Jun 17, 2024 15.22 15.25 15.20 15.20 14.65 5,200
Jun 14, 2024 0.14 Dividend
Jun 14, 2024 15.28 15.30 15.19 15.23 14.68 6,100
Jun 13, 2024 15.35 15.45 15.34 15.40 14.71 21,900
Jun 12, 2024 15.34 15.40 15.29 15.33 14.64 15,700
Jun 11, 2024 15.27 15.33 15.22 15.32 14.63 14,200
Jun 10, 2024 15.25 15.31 15.23 15.26 14.57 20,400
Jun 7, 2024 15.16 15.25 15.16 15.22 14.53 18,300
Jun 6, 2024 15.22 15.22 15.15 15.15 14.47 10,500
Jun 5, 2024 15.18 15.20 15.15 15.20 14.52 11,000
Jun 4, 2024 15.10 15.19 15.08 15.15 14.48 17,200
Jun 3, 2024 15.15 15.15 15.08 15.09 14.42 7,800
May 31, 2024 15.05 15.15 15.05 15.06 14.39 15,700
May 30, 2024 15.05 15.18 15.05 15.05 14.38 6,200
May 29, 2024 15.07 15.13 15.05 15.10 14.42 10,400
May 28, 2024 15.15 15.18 15.10 15.10 14.42 7,600
May 24, 2024 15.07 15.11 15.07 15.10 14.42 4,600
May 23, 2024 15.12 15.17 15.05 15.10 14.42 16,800
May 22, 2024 15.12 15.17 15.11 15.14 14.46 7,500
May 21, 2024 15.12 15.24 15.11 15.15 14.48 7,600
May 20, 2024 15.19 15.24 15.15 15.17 14.49 20,200
May 17, 2024 15.06 15.25 15.06 15.19 14.51 14,400
May 16, 2024 15.10 15.20 15.10 15.19 14.51 30,400
May 15, 2024 15.14 15.14 15.08 15.12 14.44 11,100
May 14, 2024 0.14 Dividend
May 14, 2024 15.10 15.12 15.05 15.06 14.39 19,000
May 13, 2024 15.29 15.29 15.18 15.18 14.37 7,400
May 10, 2024 15.20 15.24 15.17 15.20 14.39 8,700
May 9, 2024 15.21 15.26 15.20 15.20 14.39 6,600
May 8, 2024 15.22 15.27 15.18 15.23 14.41 17,300
May 7, 2024 15.25 15.28 15.23 15.23 14.41 13,000
May 6, 2024 15.32 15.32 15.23 15.24 14.42 9,300
May 3, 2024 15.29 15.29 15.22 15.23 14.41 8,300
May 2, 2024 15.30 15.30 15.15 15.17 14.36 9,400
May 1, 2024 15.22 15.22 15.17 15.20 14.39 15,500
Apr 30, 2024 15.25 15.26 15.17 15.25 14.43 6,500
Apr 29, 2024 15.19 15.33 15.19 15.23 14.41 23,100
Apr 26, 2024 15.30 15.30 15.18 15.23 14.41 29,200
Apr 25, 2024 15.23 15.23 15.13 15.15 14.34 21,200
Apr 24, 2024 15.25 15.36 15.25 15.27 14.45 141,200
Apr 23, 2024 15.11 16.90 15.11 15.37 14.55 129,600
Apr 22, 2024 15.10 15.10 15.00 15.05 14.24 38,900
Apr 19, 2024 15.04 15.06 14.99 15.00 14.20 20,100
Apr 18, 2024 15.23 15.23 15.00 15.05 14.24 15,200
Apr 17, 2024 15.06 15.19 15.06 15.10 14.29 1,100
Apr 16, 2024 15.10 15.18 15.06 15.12 14.31 2,900
Apr 15, 2024 15.28 15.28 15.01 15.10 14.29 21,000
Apr 12, 2024 0.14 Dividend
Apr 12, 2024 15.33 15.41 15.24 15.28 14.46 5,300
Apr 11, 2024 15.50 15.50 15.40 15.41 14.45 12,500
Apr 10, 2024 15.50 15.54 15.40 15.43 14.47 23,000
Apr 9, 2024 15.52 15.60 15.52 15.56 14.59 25,500
Apr 8, 2024 15.50 15.70 15.50 15.54 14.57 10,200
Apr 5, 2024 15.63 15.67 15.50 15.57 14.60 19,300
Apr 4, 2024 15.68 15.78 15.62 15.71 14.73 14,700
Apr 3, 2024 15.95 15.95 15.75 15.79 14.81 5,900
Apr 2, 2024 15.75 15.80 15.70 15.75 14.77 4,000
Apr 1, 2024 15.79 15.96 15.70 15.78 14.80 163,300
Mar 28, 2024 14.90 15.95 14.90 15.86 14.87 102,000
Mar 27, 2024 16.07 16.07 16.02 16.05 15.05 86,100
Mar 26, 2024 16.19 16.19 16.00 16.04 15.04 42,800
Mar 25, 2024 16.15 16.19 16.11 16.13 15.13 271,800
Mar 22, 2024 15.95 16.10 15.95 16.05 15.05 37,400
Mar 21, 2024 15.99 16.04 15.93 16.02 15.02 14,800
Mar 20, 2024 15.91 16.00 15.91 15.99 15.00 8,900
Mar 19, 2024 15.92 16.01 15.90 15.95 14.96 25,100
Mar 18, 2024 15.92 15.96 15.74 15.83 14.85 52,600
Mar 15, 2024 15.99 16.20 15.96 15.96 14.97 4,500
Mar 14, 2024 0.14 Dividend
Mar 14, 2024 16.04 16.19 15.98 15.98 14.99 11,200
Mar 13, 2024 16.15 16.19 16.13 16.13 15.00 6,200
Mar 12, 2024 16.10 16.12 16.10 16.12 14.99 6,100
Mar 11, 2024 16.10 16.13 16.05 16.10 14.97 10,700
Mar 8, 2024 16.14 16.14 16.05 16.05 14.92 3,800
Mar 7, 2024 16.10 16.11 15.94 16.05 14.92 6,800
Mar 6, 2024 16.02 16.03 15.98 15.99 14.87 11,500
Mar 5, 2024 16.02 16.09 15.97 15.98 14.86 2,500
Mar 4, 2024 16.02 16.09 15.95 16.01 14.88 14,100
Mar 1, 2024 16.00 16.15 16.00 16.01 14.88 19,800
Feb 29, 2024 16.04 16.12 16.02 16.07 14.94 4,400
Feb 28, 2024 16.04 16.08 16.01 16.02 14.90 3,000
Feb 27, 2024 16.11 16.11 16.00 16.01 14.88 8,600
Feb 26, 2024 16.01 16.09 16.01 16.01 14.88 2,100
Feb 23, 2024 16.08 16.08 15.98 16.00 14.88 12,000
Feb 22, 2024 16.12 16.12 15.98 16.09 14.96 4,000
Feb 21, 2024 16.04 16.12 15.95 16.12 14.99 4,900
Feb 20, 2024 15.97 16.23 15.97 16.05 14.92 3,600
Feb 16, 2024 16.10 16.10 15.98 15.98 14.86 2,000
Feb 15, 2024 15.94 16.08 15.94 16.07 14.94 2,500
Feb 14, 2024 0.14 Dividend
Feb 14, 2024 16.12 16.12 16.00 16.05 14.92 1,800
Feb 13, 2024 16.15 16.16 16.08 16.08 14.82 9,400
Feb 12, 2024 16.21 16.21 16.10 16.13 14.87 3,800
Feb 9, 2024 16.09 16.09 16.09 16.09 14.83 600
Feb 8, 2024 16.06 16.06 16.06 16.06 14.80 1,200
Feb 7, 2024 16.05 16.17 16.05 16.10 14.84 6,200
Feb 6, 2024 16.01 16.10 15.95 16.10 14.84 2,300
Feb 5, 2024 16.06 16.16 15.98 15.99 14.74 3,500
Feb 2, 2024 16.09 16.10 15.95 15.95 14.70 4,000
Feb 1, 2024 15.88 16.07 15.88 16.06 14.80 9,400
Jan 31, 2024 15.96 15.96 15.90 15.90 14.65 7,400
Jan 30, 2024 15.95 15.95 15.85 15.93 14.68 3,700
Jan 29, 2024 15.82 15.96 15.82 15.84 14.60 2,900
Jan 26, 2024 15.85 15.96 15.85 15.85 14.61 3,000
Jan 25, 2024 15.83 15.85 15.83 15.84 14.60 1,300
Jan 24, 2024 15.81 15.82 15.75 15.82 14.58 1,500
Jan 23, 2024 15.83 15.91 15.76 15.76 14.52 5,200
Jan 22, 2024 15.71 15.81 15.71 15.78 14.54 7,000
Jan 19, 2024 15.84 15.98 15.73 15.73 14.50 6,100
Jan 18, 2024 15.81 15.89 15.75 15.75 14.52 19,200
Jan 17, 2024 15.81 15.82 15.75 15.80 14.56 4,300
Jan 16, 2024 15.85 15.95 15.78 15.85 14.61 4,400
Jan 12, 2024 0.14 Dividend
Jan 12, 2024 16.00 16.00 15.75 15.75 14.52 4,700
Jan 11, 2024 15.95 16.00 15.95 15.97 14.59 2,900
Jan 10, 2024 15.92 15.97 15.92 15.95 14.57 1,600
Jan 9, 2024 15.94 15.94 15.84 15.87 14.50 1,200
Jan 8, 2024 15.72 15.88 15.72 15.88 14.51 4,400
Jan 5, 2024 15.88 15.89 15.80 15.81 14.44 2,000
Jan 4, 2024 15.65 15.80 15.65 15.80 14.43 6,000
Jan 3, 2024 15.65 15.94 15.65 15.78 14.42 3,100
Jan 2, 2024 15.66 15.94 15.65 15.68 14.32 3,600
Dec 29, 2023 15.75 15.83 15.75 15.75 14.39 6,600
Dec 28, 2023 15.91 15.92 15.83 15.84 14.47 10,300
Dec 27, 2023 15.80 15.92 15.65 15.92 14.54 7,900
Dec 26, 2023 15.75 15.80 15.66 15.73 14.37 9,000
Dec 22, 2023 15.66 15.96 15.42 15.75 14.39 17,500
Dec 21, 2023 15.90 15.90 15.64 15.64 14.29 5,400
Dec 20, 2023 15.68 15.78 15.66 15.68 14.32 6,800
Dec 19, 2023 15.62 15.75 15.62 15.74 14.38 7,900
Dec 18, 2023 15.70 15.70 15.63 15.67 14.32 3,600
Dec 15, 2023 15.67 15.72 15.62 15.62 14.27 7,200
Dec 14, 2023 0.14 Dividend
Dec 14, 2023 15.70 15.71 15.65 15.67 14.32 8,600
Dec 13, 2023 15.56 15.75 15.56 15.75 14.26 6,100
Dec 12, 2023 15.55 15.70 15.45 15.54 14.07 21,000
Dec 11, 2023 15.61 15.62 15.60 15.60 14.12 3,100
Dec 8, 2023 15.68 15.68 15.60 15.60 14.12 2,800
Dec 7, 2023 15.69 15.75 15.60 15.60 14.12 10,100
Dec 6, 2023 15.74 15.74 15.69 15.69 14.21 1,400
Dec 5, 2023 15.78 15.78 15.60 15.67 14.18 5,400
Dec 4, 2023 15.67 15.67 15.60 15.64 14.15 2,700
Dec 1, 2023 15.60 15.70 15.60 15.63 14.15 4,200
Nov 30, 2023 15.54 15.59 15.50 15.55 14.08 5,000
Nov 29, 2023 15.60 15.60 15.47 15.52 14.05 3,500
Nov 28, 2023 15.59 15.60 15.49 15.51 14.04 2,700
Nov 27, 2023 15.60 15.60 15.50 15.55 14.08 5,800
Nov 24, 2023 15.50 15.60 15.50 15.60 14.12 2,600
Nov 22, 2023 15.53 15.54 15.50 15.50 14.03 3,300
Nov 21, 2023 15.50 15.51 15.47 15.51 14.04 3,100
Nov 20, 2023 15.44 15.54 15.44 15.50 14.03 3,000
Nov 17, 2023 15.37 15.51 15.37 15.48 14.02 9,900
Nov 16, 2023 15.31 15.47 15.31 15.43 13.97 2,200
Nov 15, 2023 15.31 15.44 15.31 15.34 13.88 1,600
Nov 14, 2023 0.14 Dividend
Nov 14, 2023 15.33 15.46 15.27 15.33 13.88 2,300
Nov 13, 2023 15.45 15.45 15.34 15.44 13.85 4,800
Nov 10, 2023 15.37 15.46 15.34 15.45 13.86 7,300
Nov 9, 2023 15.37 15.47 15.35 15.39 13.80 6,900
Nov 8, 2023 15.45 15.45 15.39 15.39 13.80 21,000
Nov 7, 2023 15.46 15.46 15.31 15.39 13.80 8,300
Nov 6, 2023 15.37 15.41 15.32 15.33 13.75 4,000
Nov 3, 2023 15.35 15.40 15.25 15.39 13.80 5,300
Nov 2, 2023 15.15 15.35 15.10 15.28 13.71 10,100

Related Tickers