RiverNorth Capital and Income Fund Common Stock (RSF)

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

Date Range:

2025-06-09 - 2025-09-09

Date	Open	High	Low	Close	Volume	Adjusted Close
9/08/2025	14.85	14.85	14.80	14.81	11,770	14.81
9/05/2025	14.77	14.81	14.77	14.80	13,497	14.80
9/04/2025	14.80	14.81	14.78	14.78	16,563	14.78
9/03/2025	14.81	14.81	14.78	14.78	8,058	14.78
9/02/2025	14.84	14.84	14.77	14.79	16,759	14.79
8/29/2025	14.81	14.85	14.77	14.82	15,925	14.82
8/28/2025	14.75	14.90	14.75	14.79	28,411	14.79
8/27/2025	14.74	14.74	14.70	14.72	4,762	14.72
8/26/2025	14.73	14.75	14.71	14.73	8,757	14.73
8/25/2025	14.75	14.75	14.69	14.73	10,054	14.73
8/22/2025	14.69	14.69	14.68	14.69	19,151	14.69
8/21/2025	14.66	14.69	14.65	14.68	30,539	14.68
8/20/2025	14.71	14.71	14.65	14.65	10,797	14.65
8/19/2025	14.70	14.70	14.66	14.67	15,628	14.67
8/18/2025	14.70	14.70	14.69	14.69	9,464	14.69
8/15/2025	14.68	14.73	14.63	14.70	34,545	14.70
8/14/2025	14.75	14.77	14.74	14.77	48,915	14.63
8/13/2025	14.72	14.75	14.69	14.75	56,386	14.61
8/12/2025	14.72	14.72	14.69	14.71	5,523	14.57
8/11/2025	14.71	14.71	14.69	14.70	16,641	14.56
8/08/2025	14.71	14.71	14.68	14.68	15,161	14.54
8/07/2025	14.72	14.72	14.69	14.70	10,910	14.56
8/06/2025	14.71	14.71	14.68	14.68	6,816	14.54
8/05/2025	14.70	14.75	14.65	14.69	9,700	14.55
8/04/2025	14.68	14.74	14.68	14.70	10,223	14.56
8/01/2025	14.70	14.71	14.65	14.69	27,645	14.55
7/31/2025	14.70	14.72	14.66	14.70	63,331	14.56
7/30/2025	14.54	14.71	14.51	14.68	91,507	14.54
7/29/2025	14.61	14.63	14.55	14.59	40,314	14.45
7/28/2025	14.61	14.62	14.58	14.61	29,877	14.48
7/25/2025	14.60	14.60	14.49	14.59	27,158	14.46
7/24/2025	14.57	14.59	14.55	14.58	22,607	14.45
7/23/2025	14.50	14.58	14.50	14.57	46,668	14.44
7/22/2025	14.48	14.50	14.47	14.49	14,728	14.36
7/21/2025	14.56	14.57	14.46	14.47	9,119	14.34
7/18/2025	14.50	14.52	14.44	14.52	27,555	14.38
7/17/2025	14.43	14.46	14.41	14.46	30,300	14.33
7/16/2025	14.46	14.46	14.41	14.43	8,194	14.29
7/15/2025	14.37	14.45	14.37	14.44	17,463	14.31
7/14/2025	14.67	14.67	14.54	14.54	48,048	14.27
7/11/2025	14.75	14.75	14.58	14.68	18,935	14.41
7/10/2025	14.72	14.72	14.70	14.71	12,783	14.44
7/09/2025	14.70	14.75	14.67	14.69	38,966	14.42
7/08/2025	14.67	14.75	14.67	14.68	25,562	14.41
7/07/2025	14.62	14.94	14.62	14.78	108,032	14.51
7/03/2025	14.57	14.62	14.52	14.61	19,732	14.34
7/02/2025	14.65	14.68	14.53	14.54	101,449	14.27
7/01/2025	14.60	14.60	14.54	14.56	25,288	14.29
6/30/2025	14.70	14.73	14.54	14.55	48,737	14.28
6/27/2025	14.67	14.70	14.62	14.64	34,384	14.37
6/26/2025	14.68	14.68	14.62	14.64	34,928	14.37
6/25/2025	14.70	14.70	14.63	14.67	22,082	14.40
6/24/2025	14.68	14.69	14.63	14.69	28,305	14.41
6/23/2025	14.58	14.70	14.58	14.63	22,903	14.36
6/20/2025	14.61	14.73	14.61	14.66	13,659	14.39
6/18/2025	14.69	14.73	14.65	14.65	11,103	14.38
6/17/2025	14.63	14.68	14.63	14.67	29,971	14.40
6/16/2025	14.68	14.68	14.64	14.67	11,265	14.40
6/13/2025	14.70	14.70	14.61	14.63	19,003	14.36
6/12/2025	14.75	14.79	14.74	14.78	40,885	14.37
6/11/2025	14.77	14.77	14.70	14.72	18,495	14.32
6/10/2025	14.80	14.80	14.73	14.77	18,816	14.36
6/09/2025	14.75	14.79	14.70	14.70	31,625	14.30