RiverNorth Capital and Income Fund Common Stock (RSF)

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

Date Range:

2025-05-03 - 2025-08-03

Date	Open	High	Low	Close	Volume	Adjusted Close
8/01/2025	14.70	14.71	14.65	14.69	27,645	14.69
7/31/2025	14.70	14.72	14.66	14.70	63,331	14.70
7/30/2025	14.54	14.71	14.51	14.68	91,507	14.68
7/29/2025	14.61	14.63	14.55	14.59	40,314	14.59
7/28/2025	14.61	14.62	14.58	14.61	29,877	14.61
7/25/2025	14.60	14.60	14.49	14.59	27,158	14.59
7/24/2025	14.57	14.59	14.55	14.58	22,607	14.58
7/23/2025	14.50	14.58	14.50	14.57	46,668	14.57
7/22/2025	14.48	14.50	14.47	14.49	14,728	14.49
7/21/2025	14.56	14.57	14.46	14.47	9,119	14.47
7/18/2025	14.50	14.52	14.44	14.52	27,555	14.52
7/17/2025	14.43	14.46	14.41	14.46	30,300	14.46
7/16/2025	14.46	14.46	14.41	14.43	8,194	14.43
7/15/2025	14.37	14.45	14.37	14.44	17,463	14.44
7/14/2025	14.67	14.67	14.54	14.54	48,048	14.40
7/11/2025	14.75	14.75	14.58	14.68	18,935	14.54
7/10/2025	14.72	14.72	14.70	14.71	12,783	14.57
7/09/2025	14.70	14.75	14.67	14.69	38,966	14.55
7/08/2025	14.67	14.75	14.67	14.68	25,562	14.54
7/07/2025	14.62	14.94	14.62	14.78	108,032	14.64
7/03/2025	14.57	14.62	14.52	14.61	19,732	14.47
7/02/2025	14.65	14.68	14.53	14.54	101,449	14.40
7/01/2025	14.60	14.60	14.54	14.56	25,288	14.42
6/30/2025	14.70	14.73	14.54	14.55	48,737	14.41
6/27/2025	14.67	14.70	14.62	14.64	34,384	14.50
6/26/2025	14.68	14.68	14.62	14.64	34,928	14.50
6/25/2025	14.70	14.70	14.63	14.67	22,082	14.53
6/24/2025	14.68	14.69	14.63	14.69	28,305	14.55
6/23/2025	14.58	14.70	14.58	14.63	22,903	14.49
6/20/2025	14.61	14.73	14.61	14.66	13,659	14.52
6/18/2025	14.69	14.73	14.65	14.65	11,103	14.51
6/17/2025	14.63	14.68	14.63	14.67	29,971	14.53
6/16/2025	14.68	14.68	14.64	14.67	11,265	14.53
6/13/2025	14.70	14.70	14.61	14.63	19,003	14.49
6/12/2025	14.75	14.79	14.74	14.78	40,885	14.51
6/11/2025	14.77	14.77	14.70	14.72	18,495	14.45
6/10/2025	14.80	14.80	14.73	14.77	18,816	14.50
6/09/2025	14.75	14.79	14.70	14.70	31,625	14.43
6/06/2025	14.74	14.74	14.71	14.72	47,114	14.45
6/05/2025	14.70	14.77	14.68	14.69	30,917	14.42
6/04/2025	14.77	14.77	14.73	14.73	10,803	14.46
6/03/2025	14.79	14.82	14.70	14.70	43,470	14.43
6/02/2025	15.05	15.05	14.90	14.92	58,852	14.53
5/30/2025	15.05	15.05	14.97	14.97	469,088	14.58
5/29/2025	15.01	15.02	14.99	15.00	21,186	14.61
5/28/2025	15.00	15.03	15.00	15.01	7,556	14.62
5/27/2025	15.00	15.05	14.98	15.00	28,368	14.61
5/23/2025	15.00	15.00	14.78	15.00	42,392	14.61
5/22/2025	14.95	14.97	14.90	14.95	28,899	14.56
5/21/2025	15.00	15.00	14.86	14.98	22,728	14.59
5/20/2025	14.97	15.00	14.92	14.96	15,693	14.57
5/19/2025	14.95	15.04	14.95	14.97	18,590	14.58
5/16/2025	15.02	15.08	14.96	14.99	47,860	14.60
5/15/2025	15.00	15.16	14.91	15.02	47,716	14.62
5/14/2025	15.25	15.25	15.15	15.19	6,863	14.66
5/13/2025	15.22	15.24	15.19	15.20	4,519	14.67
5/12/2025	15.19	15.25	15.15	15.20	17,901	14.67
5/09/2025	15.13	15.17	15.12	15.17	1,907	14.64
5/08/2025	15.13	15.18	15.10	15.13	12,014	14.60
5/07/2025	15.15	15.19	15.13	15.14	9,349	14.61
5/06/2025	15.15	15.25	15.11	15.13	34,098	14.60
5/05/2025	15.28	15.31	15.15	15.16	29,643	14.63