RiverNorth Capital and Income Fund Common Stock (RSF)

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

Date Range:

2025-04-01 - 2025-07-01

Date	Open	High	Low	Close	Volume	Adjusted Close
6/30/2025	14.70	14.73	14.54	14.55	48,737	14.55
6/27/2025	14.67	14.70	14.62	14.64	34,384	14.64
6/26/2025	14.68	14.68	14.62	14.64	34,928	14.64
6/25/2025	14.70	14.70	14.63	14.67	22,082	14.67
6/24/2025	14.68	14.69	14.63	14.69	28,305	14.69
6/23/2025	14.58	14.70	14.58	14.63	22,903	14.63
6/20/2025	14.61	14.73	14.61	14.66	13,659	14.66
6/18/2025	14.69	14.73	14.65	14.65	11,103	14.65
6/17/2025	14.63	14.68	14.63	14.67	29,971	14.67
6/16/2025	14.68	14.68	14.64	14.67	11,265	14.67
6/13/2025	14.70	14.70	14.61	14.63	19,003	14.63
6/12/2025	14.75	14.79	14.74	14.78	40,885	14.64
6/11/2025	14.77	14.77	14.70	14.72	18,495	14.58
6/10/2025	14.80	14.80	14.73	14.77	18,816	14.63
6/09/2025	14.75	14.79	14.70	14.70	31,625	14.56
6/06/2025	14.74	14.74	14.71	14.72	47,114	14.58
6/05/2025	14.70	14.77	14.68	14.69	30,917	14.55
6/04/2025	14.77	14.77	14.73	14.73	10,803	14.59
6/03/2025	14.79	14.82	14.70	14.70	43,470	14.56
6/02/2025	15.05	15.05	14.90	14.92	58,852	14.67
5/30/2025	15.05	15.05	14.97	14.97	469,088	14.71
5/29/2025	15.01	15.02	14.99	15.00	21,186	14.74
5/28/2025	15.00	15.03	15.00	15.01	7,556	14.76
5/27/2025	15.00	15.05	14.98	15.00	28,368	14.74
5/23/2025	15.00	15.00	14.78	15.00	42,392	14.74
5/22/2025	14.95	14.97	14.90	14.95	28,899	14.69
5/21/2025	15.00	15.00	14.86	14.98	22,728	14.72
5/20/2025	14.97	15.00	14.92	14.96	15,693	14.70
5/19/2025	14.95	15.04	14.95	14.97	18,590	14.71
5/16/2025	15.02	15.08	14.96	14.99	47,860	14.73
5/15/2025	15.00	15.16	14.91	15.02	47,716	14.76
5/14/2025	15.25	15.25	15.15	15.19	6,863	14.80
5/13/2025	15.22	15.24	15.19	15.20	4,519	14.81
5/12/2025	15.19	15.25	15.15	15.20	17,901	14.81
5/09/2025	15.13	15.17	15.12	15.17	1,907	14.78
5/08/2025	15.13	15.18	15.10	15.13	12,014	14.73
5/07/2025	15.15	15.19	15.13	15.14	9,349	14.75
5/06/2025	15.15	15.25	15.11	15.13	34,098	14.74
5/05/2025	15.28	15.31	15.15	15.16	29,643	14.77
5/02/2025	15.35	15.35	15.22	15.25	16,639	14.86
5/01/2025	15.34	15.36	15.19	15.22	25,959	14.82
4/30/2025	15.19	15.29	15.19	15.24	30,706	14.85
4/29/2025	15.27	15.27	15.20	15.22	16,693	14.83
4/28/2025	15.21	15.28	15.17	15.22	22,696	14.83
4/25/2025	15.27	15.28	15.18	15.21	2,855	14.81
4/24/2025	15.19	15.28	15.16	15.20	12,031	14.81
4/23/2025	15.16	15.17	15.10	15.13	23,851	14.74
4/22/2025	15.13	15.17	15.07	15.16	6,316	14.77
4/21/2025	15.24	15.27	15.05	15.11	34,734	14.72
4/17/2025	15.09	15.16	15.06	15.15	2,891	14.76
4/16/2025	15.16	15.21	15.00	15.06	8,148	14.68
4/15/2025	15.25	15.25	15.12	15.16	25,568	14.77
4/14/2025	15.33	15.33	15.12	15.23	21,148	14.71
4/11/2025	15.14	15.18	15.03	15.09	23,882	14.57
4/10/2025	15.16	15.16	15.00	15.04	13,155	14.52
4/09/2025	15.01	15.22	15.01	15.15	16,453	14.63
4/08/2025	15.04	15.37	15.00	15.00	9,617	14.48
4/07/2025	15.31	15.35	14.94	14.96	38,444	14.45
4/04/2025	15.63	15.69	15.23	15.47	20,984	14.94
4/03/2025	15.20	16.02	15.20	15.63	21,787	15.09
4/02/2025	15.40	15.40	15.31	15.35	6,948	14.82
4/01/2025	15.22	15.48	15.22	15.38	14,511	14.85