NYSE - Delayed Quote USD

RiverNorth Capital and Income Fund, Inc. (RSF)

15.17
+0.05
+(0.30%)
As of 1:06:11 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 9, 202515.1315.1715.1215.1715.171,894
May 8, 202515.1415.1815.1015.1315.1312,000
May 7, 202515.1515.1915.1315.1415.149,300
May 6, 202515.1515.2515.1115.1315.1334,100
May 5, 202515.2815.3115.1515.1615.1629,600
May 2, 202515.3515.3515.2215.2515.2516,600
May 1, 202515.3415.3615.1915.2215.2226,000
Apr 30, 202515.1915.2915.1915.2415.2430,700
Apr 29, 202515.2715.2715.2015.2215.2216,700
Apr 28, 202515.2115.2815.1715.2215.2222,700
Apr 25, 202515.2715.2815.1815.2015.202,900
Apr 24, 202515.1915.2815.1615.2015.2012,000
Apr 23, 202515.1615.1715.1015.1315.1323,900
Apr 22, 202515.1315.1715.0715.1615.166,300
Apr 21, 202515.2415.2715.0515.1115.1134,700
Apr 17, 202515.0915.1615.0615.1515.152,900
Apr 16, 202515.1615.2115.0015.0615.068,100
Apr 15, 2025 0.136 Dividend
Apr 15, 202515.2515.2515.1215.1615.1625,600
Apr 14, 202515.3315.3315.1215.2315.1021,100
Apr 11, 202515.1415.1815.0315.0914.9623,900
Apr 10, 202515.1615.1615.0015.0414.9113,200
Apr 9, 202515.0115.2315.0115.1515.0116,500
Apr 8, 202515.0415.3715.0015.0014.879,600
Apr 7, 202515.3115.3514.9414.9714.8338,400
Apr 4, 202515.6315.6915.2315.4715.33205,000
Apr 3, 202515.2016.0215.2015.6315.4921,800
Apr 2, 202515.4015.4015.3115.3515.216,900
Apr 1, 202515.2215.4815.2215.3815.2414,500
Mar 31, 202515.1715.2315.1415.2015.07227,900
Mar 28, 202515.2015.2115.1715.1915.0513,800
Mar 27, 202515.2015.2015.1515.1515.014,600
Mar 26, 202515.1415.1615.1415.1615.028,900
Mar 25, 202515.0715.1915.0715.1715.0313,900
Mar 24, 202515.1015.1915.0615.0814.9521,200
Mar 21, 202515.1515.1515.0615.0914.955,900
Mar 20, 202515.0615.1515.0615.1515.013,100
Mar 19, 202515.2115.2115.0615.1214.9829,000
Mar 18, 202515.0615.1515.0615.0614.931,000
Mar 17, 202515.0415.2015.0415.1114.984,500
Mar 14, 2025 0.136 Dividend
Mar 14, 202515.0115.2014.9815.0514.9223,700
Mar 13, 202515.1515.2015.1115.1114.847,800
Mar 12, 202515.1515.1515.1115.1314.864,500
Mar 11, 202515.1215.2015.0815.1014.8310,000
Mar 10, 202515.1515.2215.1215.1414.876,500
Mar 7, 202515.1315.1615.1315.1614.89900
Mar 6, 202515.2615.2615.1215.1814.913,000
Mar 5, 202515.1815.2715.1015.2514.9820,200
Mar 4, 202515.0815.1815.0815.1014.8331,500
Mar 3, 202515.1615.1915.1015.1314.8613,800
Feb 28, 202514.9815.2514.9815.1414.8718,100
Feb 27, 202515.2015.2015.1015.1214.8522,100
Feb 26, 202515.1715.2015.1015.1014.8347,800
Feb 25, 202515.3015.3015.1615.1614.8976,900
Feb 24, 202515.3215.3515.2915.3015.036,500
Feb 21, 202515.2515.3515.2315.2915.0116,600
Feb 20, 202515.2415.3215.2415.3015.038,300
Feb 19, 202515.4015.4314.8615.2815.0123,100
Feb 18, 202515.3415.4515.3415.3915.1216,300
Feb 14, 2025 0.136 Dividend
Feb 14, 202515.1815.5015.1815.3315.0612,700
Feb 13, 202515.2515.3915.2515.2914.8814,400
Feb 12, 202515.3015.3315.2215.2914.886,400
Feb 11, 202515.3515.3515.2515.3114.905,300
Feb 10, 202515.3015.3115.2415.3014.898,600
Feb 7, 202515.2315.2915.2115.2714.868,700
Feb 6, 202515.2515.3015.1915.2614.8622,500
Feb 5, 202515.2615.2615.0815.2414.8313,500
Feb 4, 202515.1915.2615.1515.2614.8518,900
Feb 3, 202515.1515.1515.0815.1314.725,100
Jan 31, 202515.2615.2615.1215.1514.7544,300
Jan 30, 202515.0615.1615.0615.1214.7223,700
Jan 29, 202515.1015.1015.0215.0314.6310,900
Jan 28, 202515.0315.0915.0315.0914.695,200
Jan 27, 202515.1015.1015.0015.0214.6220,900
Jan 24, 202515.1415.1515.0715.0914.688,800
Jan 23, 202515.1415.1515.0915.1114.704,200
Jan 22, 202515.0915.1815.0815.1614.768,800
Jan 21, 202515.2215.2315.1015.1114.717,600
Jan 17, 202515.1515.2415.0715.1114.7111,400
Jan 16, 202515.0515.2215.0515.1414.7422,500
Jan 15, 2025 0.136 Dividend
Jan 15, 202515.0915.1715.0115.1314.7226,900
Jan 14, 202515.1515.2415.1115.1314.5914,300
Jan 13, 202515.1015.2615.1015.1514.6112,600
Jan 10, 202515.1915.2015.0615.0814.5537,700
Jan 8, 202515.2615.2915.1915.1914.6514,100
Jan 7, 202515.3115.3415.1715.2614.7233,800
Jan 6, 202515.2015.3615.2015.3414.80207,500
Jan 3, 202515.2515.3415.0615.2214.6830,700
Jan 2, 202515.4215.4615.2015.2614.7211,500
Dec 31, 202415.1015.4415.1015.4414.89217,700
Dec 30, 202415.1115.4015.1115.1814.646,200
Dec 27, 202415.2815.2815.1515.2114.674,500
Dec 26, 202415.3515.3715.2215.2214.687,200
Dec 24, 202415.3015.3015.2115.2814.7410,000
Dec 23, 202415.1515.4415.1515.2014.6612,200
Dec 20, 202415.0415.3015.0415.2014.6631,900
Dec 19, 202415.3915.3915.1115.1414.6125,300
Dec 18, 202415.4915.4915.1215.2514.7131,500
Dec 17, 202415.4515.5015.3715.4914.9420,600
Dec 16, 202415.4915.4915.3715.4414.8916,900
Dec 13, 2024 0.14 Dividend
Dec 13, 202415.4615.4915.4115.4514.9013,900
Dec 12, 202415.6015.6015.4915.5514.877,100
Dec 11, 202415.5915.6115.4515.5514.8716,100
Dec 10, 202415.5415.5415.3815.5314.857,200
Dec 9, 202415.5015.5415.4515.4814.7913,400
Dec 6, 202415.6015.6015.4715.5414.8623,000
Dec 5, 202415.4515.4715.3115.4714.7914,200
Dec 4, 202415.3515.3815.2315.3114.6419,200
Dec 3, 202415.2815.4015.2815.3014.6342,400
Dec 2, 202415.2715.3815.2715.2814.617,400
Nov 29, 202415.3515.3815.3015.3314.667,500
Nov 27, 202415.3315.3315.1815.3114.646,400
Nov 26, 202415.2815.2815.1815.2514.5810,300
Nov 25, 202415.1515.2515.1515.2014.5313,200
Nov 22, 202415.1815.2815.1415.1414.4719,200
Nov 21, 202415.1515.2015.1515.1514.4914,000
Nov 20, 202415.2915.2915.1515.1514.4813,100
Nov 19, 202415.2915.3015.1615.2314.565,800
Nov 18, 202415.1615.3315.1615.2014.5313,100
Nov 15, 2024 0.14 Dividend
Nov 15, 202415.2215.3015.1515.1714.505,300
Nov 14, 202415.2915.4115.2515.3114.5019,300
Nov 13, 202415.3415.3415.2915.3014.493,600
Nov 12, 202415.4015.4015.3015.3014.499,100
Nov 11, 202415.4515.5215.3515.4114.609,700
Nov 8, 202415.4015.5115.4015.4714.6615,800
Nov 7, 202415.3215.4015.3215.3914.5718,700
Nov 6, 202415.4515.4515.3515.4114.6012,900
Nov 5, 202415.3115.3715.2515.3614.557,400
Nov 4, 202415.3215.3815.2615.2914.489,400
Nov 1, 202415.3515.4015.3015.3114.5013,500
Oct 31, 202415.3015.3615.2715.3014.496,200
Oct 30, 202415.2615.3515.2615.2714.468,100
Oct 29, 202415.4215.4515.2715.2814.4710,900
Oct 28, 202415.4515.6215.3915.4014.5933,700
Oct 25, 202415.4315.4315.4015.4314.6213,700
Oct 24, 202415.3915.3915.3315.3714.563,400
Oct 23, 202415.4315.4615.3015.3114.5017,300
Oct 22, 202415.5015.5015.3415.4114.6015,400
Oct 21, 202415.4815.4815.4015.4514.647,700
Oct 18, 202415.3615.4815.3415.4814.6612,600
Oct 17, 202415.4315.4315.3215.3414.536,500
Oct 16, 202415.3815.3815.3315.3714.568,600
Oct 15, 2024 0.14 Dividend
Oct 15, 202415.4015.4415.3515.3514.5418,100
Oct 14, 202415.4515.5215.4315.5014.557,900
Oct 11, 202415.5315.5615.5115.5114.5613,100
Oct 10, 202415.5015.5615.5015.5614.6110,200
Oct 9, 202415.4515.5315.4515.5214.577,300
Oct 8, 202415.4815.5315.4115.5014.5519,500
Oct 7, 202415.4715.5215.4215.4214.4735,000
Oct 4, 202415.5015.5715.5015.5414.59168,800
Oct 3, 202415.5215.5215.4715.5014.555,400
Oct 2, 202415.3815.4915.3815.4514.503,000
Oct 1, 202415.4915.5515.4615.4614.51188,600
Sep 30, 202415.6015.6015.2915.3914.457,000
Sep 27, 202415.2315.3815.1815.2914.358,100
Sep 26, 202415.3315.3315.2115.2514.3128,000
Sep 25, 202415.2415.2515.2015.2114.285,300
Sep 24, 202415.2315.2315.1615.1914.267,400
Sep 23, 202415.1515.2015.1515.1514.229,200
Sep 20, 202415.1915.2015.1415.1914.2622,300
Sep 19, 202415.3615.3615.1115.1814.2580,800
Sep 18, 202415.2615.3115.2115.3114.3711,200
Sep 17, 202415.2415.3515.2315.2514.317,500
Sep 16, 202415.3215.3215.2215.2214.2919,700
Sep 13, 2024 0.14 Dividend
Sep 13, 202415.3015.3415.2515.2514.3110,400
Sep 12, 202415.3015.3915.2715.3914.3139,400
Sep 11, 202415.3415.3415.3015.3314.2611,400
Sep 10, 202415.3315.3315.2815.3214.258,400
Sep 9, 202415.2415.3515.2415.3314.2620,900
Sep 6, 202415.2715.3215.2415.2414.1822,600
Sep 5, 202415.2215.2715.2215.2714.2013,100
Sep 4, 202415.2215.2215.1515.1914.134,400
Sep 3, 202415.2015.2315.1515.1714.1120,600
Aug 30, 202415.1915.2315.1915.2214.1612,400
Aug 29, 202415.1415.1915.1415.1914.1310,300
Aug 28, 202415.2015.2015.1315.1414.0821,100
Aug 27, 202415.1515.2015.1215.2014.1419,900
Aug 26, 202415.0515.2015.0515.1514.0937,100
Aug 23, 202414.9515.1214.9515.0313.9827,600
Aug 22, 202415.1215.1514.9014.9813.9353,700
Aug 21, 202415.1515.1815.1315.1414.0817,100
Aug 20, 202415.1415.1715.1315.1514.0912,700
Aug 19, 202415.1915.2015.1015.1714.1127,400
Aug 16, 202415.2015.2015.1215.1214.0610,400
Aug 15, 2024 0.14 Dividend
Aug 15, 202415.1515.1715.0615.1414.0816,200
Aug 14, 202415.1815.2015.1815.2014.0116,700
Aug 13, 202415.1815.2515.1715.1813.9939,400
Aug 12, 202415.1515.1815.1315.1813.9932,200
Aug 9, 202415.1415.1415.0815.1313.9419,800
Aug 8, 202415.0815.1615.0815.1513.9614,100
Aug 7, 202415.0215.1915.0215.1113.9237,100
Aug 6, 202415.0115.0614.9514.9913.8126,700
Aug 5, 202415.0615.0614.9315.0013.8231,100
Aug 2, 202415.2315.2315.1815.2014.0119,000
Aug 1, 202415.2915.3115.2015.2514.0530,600
Jul 31, 202415.3215.3215.2515.2514.0527,500
Jul 30, 202415.2415.3215.2115.3014.1059,000
Jul 29, 202415.2515.2515.2215.2214.033,400
Jul 26, 202415.2615.3015.1915.1914.0028,700
Jul 25, 202415.2315.3215.2015.2114.0220,900
Jul 24, 202415.2315.3115.2115.2214.0316,600
Jul 23, 202415.2315.3215.2315.2814.0831,600
Jul 22, 202415.2315.2815.2115.2314.048,700
Jul 19, 202415.2115.3315.2115.2314.043,800
Jul 18, 202415.2615.3015.2215.2314.0329,100
Jul 17, 202415.3815.3815.2015.2414.0420,800
Jul 16, 202415.3215.3515.2715.3514.1517,500
Jul 15, 2024 0.14 Dividend
Jul 15, 202415.2815.3515.2615.2714.0815,000
Jul 12, 202415.3415.3715.3415.3514.0238,500
Jul 11, 202415.4015.4015.3515.3714.0414,500
Jul 10, 202415.3515.4015.3515.3714.048,700
Jul 9, 202415.3215.4015.3215.3614.0352,200
Jul 8, 202415.4115.4515.3815.3914.05185,100
Jul 5, 202415.4615.5315.3015.4414.0919,900
Jul 3, 202415.3315.6315.3015.3614.036,700
Jul 2, 202415.2715.3815.2715.3814.041,700
Jul 1, 202415.3615.3715.3015.3013.97212,100
Jun 28, 202415.3815.4015.3215.3614.0312,500
Jun 27, 202415.2815.3715.2715.3514.014,300
Jun 26, 202415.2415.2815.2415.2813.952,400
Jun 25, 202415.2715.3015.2415.2713.946,700
Jun 24, 202415.2715.2715.2515.2513.932,700
Jun 21, 202415.2315.2615.1615.2613.938,800
Jun 20, 202415.2715.2715.1915.2113.896,300
Jun 18, 202415.2815.2915.1915.2713.9415,000
Jun 17, 202415.2215.2515.2015.2013.885,200
Jun 14, 2024 0.14 Dividend
Jun 14, 202415.2815.3015.1915.2313.916,100
Jun 13, 202415.3515.4515.3415.4013.9321,900
Jun 12, 202415.3415.4015.2915.3313.8715,700
Jun 11, 202415.2715.3315.2215.3213.8614,200
Jun 10, 202415.2515.3115.2315.2613.8020,400
Jun 7, 202415.1615.2515.1615.2213.7718,300
Jun 6, 202415.2215.2215.1515.1513.7110,500
Jun 5, 202415.1815.2015.1515.2013.7511,000
Jun 4, 202415.1015.1915.0815.1513.7117,200
Jun 3, 202415.1515.1515.0815.0913.657,800
May 31, 202415.0515.1515.0515.0613.6315,700
May 30, 202415.0515.1815.0515.0513.626,200
May 29, 202415.0715.1315.0515.1013.6610,400
May 28, 202415.1515.1815.1015.1013.667,600
May 24, 202415.0715.1115.0715.1013.664,600
May 23, 202415.1215.1715.0515.1013.6616,800
May 22, 202415.1215.1715.1115.1413.707,500
May 21, 202415.1215.2415.1115.1513.717,600
May 20, 202415.1915.2415.1515.1713.7320,200
May 17, 202415.0615.2515.0615.1913.7414,400
May 16, 202415.1015.2015.1015.1913.7430,400
May 15, 202415.1415.1415.0815.1213.6811,100
May 14, 2024 0.14 Dividend
May 14, 202415.1015.1215.0515.0613.6319,000
May 13, 202415.2915.2915.1815.1813.617,400
May 10, 202415.2015.2415.1715.2013.638,700
May 9, 202415.2115.2615.2015.2013.636,600

Related Tickers

BWG Legg Mason BW Global Income Opportunities Fund Inc.
8.15
+0.62%
 
FMY First Trust Mortgage Income Fund
12.07
-0.36%
 
HYI Western Asset High Yield Defined Opportunity Fund Inc.
11.70
+0.86%
 
GDO Western Asset Global Corporate Defined Opportunity Fund Inc.
11.39
-0.13%
 
VGI Virtus Global Multi-Sector Income Fund
7.59
-0.26%
 
FXBY Foxby Corp.
15.30
0.00%
 
ELRNF Elron Ventures Ltd
1.1490
0.00%
 
OCCIM OFS Credit Company, Inc. - 7.87
24.51
-0.35%
 
JMM Nuveen Multi-Market Income Fund
6.00
-2.47%
 
MCR MFS Charter Income Trust
6.23
0.00%