RiverNorth Capital and Income Fund Common Stock (RSF)

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

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	15.63	15.69	15.23	15.47	20,984	15.47
4/03/2025	15.20	16.02	15.20	15.63	21,787	15.63
4/02/2025	15.40	15.40	15.31	15.35	6,948	15.35
4/01/2025	15.22	15.48	15.22	15.38	14,511	15.38
3/31/2025	15.17	15.23	15.14	15.21	227,863	15.21
3/28/2025	15.20	15.21	15.17	15.19	13,844	15.19
3/27/2025	15.20	15.20	15.14	15.14	4,592	15.14
3/26/2025	15.14	15.16	15.14	15.16	8,857	15.16
3/25/2025	15.07	15.19	15.07	15.17	13,940	15.17
3/24/2025	15.10	15.19	15.06	15.08	21,226	15.08
3/21/2025	15.15	15.15	15.06	15.08	5,943	15.08
3/20/2025	15.06	15.15	15.06	15.15	3,119	15.15
3/19/2025	15.21	15.21	15.06	15.12	28,980	15.12
3/18/2025	15.06	15.15	15.06	15.06	1,004	15.06
3/17/2025	15.04	15.20	15.04	15.11	4,466	15.11
3/14/2025	15.01	15.20	14.98	15.05	23,687	15.05
3/13/2025	15.15	15.20	15.11	15.11	7,759	14.97
3/12/2025	15.15	15.15	15.11	15.13	4,547	14.99
3/11/2025	15.12	15.20	15.08	15.10	10,043	14.96
3/10/2025	15.15	15.22	15.12	15.14	6,540	15.00
3/07/2025	15.13	15.16	15.13	15.16	941	15.02
3/06/2025	15.26	15.26	15.12	15.18	3,000	15.04
3/05/2025	15.18	15.27	15.10	15.25	20,174	15.11
3/04/2025	15.08	15.18	15.08	15.10	31,544	14.96
3/03/2025	15.16	15.19	15.10	15.13	13,805	14.99
2/28/2025	14.98	15.25	14.98	15.14	18,117	15.00
2/27/2025	15.20	15.20	15.10	15.12	22,114	14.98
2/26/2025	15.17	15.21	15.10	15.10	47,838	14.96
2/25/2025	15.30	15.30	15.16	15.16	76,906	15.02
2/24/2025	15.32	15.35	15.29	15.30	6,476	15.16
2/21/2025	15.25	15.35	15.23	15.29	16,648	15.15
2/20/2025	15.24	15.32	15.24	15.30	8,278	15.16
2/19/2025	15.40	15.43	14.86	15.28	23,129	15.14
2/18/2025	15.34	15.45	15.34	15.39	16,302	15.25
2/14/2025	15.18	15.50	15.18	15.33	12,733	15.20
2/13/2025	15.25	15.39	15.25	15.29	14,377	15.02
2/12/2025	15.30	15.33	15.22	15.29	6,391	15.02
2/11/2025	15.35	15.35	15.25	15.31	5,306	15.04
2/10/2025	15.30	15.31	15.24	15.29	8,563	15.02
2/07/2025	15.23	15.29	15.21	15.27	8,692	15.00
2/06/2025	15.25	15.30	15.19	15.26	22,544	14.99
2/05/2025	15.26	15.26	15.08	15.24	13,543	14.97
2/04/2025	15.19	15.26	15.15	15.26	18,861	14.99
2/03/2025	15.15	15.15	15.08	15.13	5,072	14.86
1/31/2025	15.26	15.26	15.12	15.15	44,328	14.88
1/30/2025	15.06	15.16	15.06	15.12	23,728	14.85
1/29/2025	15.10	15.10	15.02	15.03	10,923	14.76
1/28/2025	15.03	15.09	15.03	15.09	5,188	14.82
1/27/2025	15.10	15.10	15.00	15.02	20,914	14.75
1/24/2025	15.14	15.15	15.07	15.09	8,781	14.82
1/23/2025	15.14	15.15	15.09	15.11	4,205	14.84
1/22/2025	15.09	15.18	15.08	15.16	8,831	14.89
1/21/2025	15.22	15.22	15.10	15.11	7,615	14.84
1/17/2025	15.15	15.24	15.07	15.11	11,397	14.84
1/16/2025	15.05	15.22	15.05	15.14	22,492	14.87
1/15/2025	15.09	15.17	15.01	15.13	26,887	14.86
1/14/2025	15.15	15.24	15.11	15.12	14,340	14.72
1/13/2025	15.10	15.26	15.10	15.15	12,572	14.75
1/10/2025	15.19	15.20	15.06	15.08	37,674	14.68
1/08/2025	15.26	15.29	15.19	15.19	14,126	14.79
1/07/2025	15.31	15.34	15.17	15.26	33,752	14.85
1/06/2025	15.20	15.36	15.20	15.34	207,478	14.93