RiverNorth Capital and Income Fund Common Stock (RSF)

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

Date Range:

2025-03-07 - 2025-06-07

Date	Open	High	Low	Close	Volume	Adjusted Close
6/06/2025	14.74	14.74	14.71	14.72	47,114	14.72
6/05/2025	14.70	14.77	14.68	14.69	30,917	14.69
6/04/2025	14.77	14.77	14.73	14.73	10,803	14.73
6/03/2025	14.79	14.82	14.70	14.70	43,470	14.70
6/02/2025	15.05	15.05	14.90	14.92	58,852	14.92
5/30/2025	15.05	15.05	14.97	14.97	469,088	14.97
5/29/2025	15.01	15.02	14.99	15.00	21,186	15.00
5/28/2025	15.00	15.03	15.00	15.01	7,556	15.01
5/27/2025	15.00	15.05	14.98	15.00	28,368	15.00
5/23/2025	15.00	15.00	14.78	15.00	42,392	15.00
5/22/2025	14.95	14.97	14.90	14.95	28,899	14.95
5/21/2025	15.00	15.00	14.86	14.98	22,728	14.98
5/20/2025	14.97	15.00	14.92	14.96	15,693	14.96
5/19/2025	14.95	15.04	14.95	14.97	18,590	14.97
5/16/2025	15.02	15.08	14.96	14.99	47,860	14.99
5/15/2025	15.00	15.16	14.91	15.02	47,716	15.02
5/14/2025	15.25	15.25	15.15	15.19	6,863	15.05
5/13/2025	15.22	15.24	15.19	15.20	4,519	15.06
5/12/2025	15.19	15.25	15.15	15.20	17,901	15.06
5/09/2025	15.13	15.17	15.12	15.17	1,907	15.03
5/08/2025	15.13	15.18	15.10	15.13	12,014	14.99
5/07/2025	15.15	15.19	15.13	15.14	9,349	15.00
5/06/2025	15.15	15.25	15.11	15.13	34,098	14.99
5/05/2025	15.28	15.31	15.15	15.16	29,643	15.02
5/02/2025	15.35	15.35	15.22	15.25	16,639	15.11
5/01/2025	15.34	15.36	15.19	15.22	25,959	15.08
4/30/2025	15.19	15.29	15.19	15.24	30,706	15.10
4/29/2025	15.27	15.27	15.20	15.22	16,693	15.08
4/28/2025	15.21	15.28	15.17	15.22	22,696	15.08
4/25/2025	15.27	15.28	15.18	15.21	2,855	15.07
4/24/2025	15.19	15.28	15.16	15.20	12,031	15.06
4/23/2025	15.16	15.17	15.10	15.13	23,851	14.99
4/22/2025	15.13	15.17	15.07	15.16	6,316	15.02
4/21/2025	15.24	15.27	15.05	15.11	34,734	14.97
4/17/2025	15.09	15.16	15.06	15.15	2,891	15.01
4/16/2025	15.16	15.21	15.00	15.06	8,148	14.93
4/15/2025	15.25	15.25	15.12	15.16	25,568	15.02
4/14/2025	15.33	15.33	15.12	15.23	21,148	14.96
4/11/2025	15.14	15.18	15.03	15.09	23,882	14.82
4/10/2025	15.16	15.16	15.00	15.04	13,155	14.77
4/09/2025	15.01	15.22	15.01	15.15	16,453	14.88
4/08/2025	15.04	15.37	15.00	15.00	9,617	14.73
4/07/2025	15.31	15.35	14.94	14.96	38,444	14.70
4/04/2025	15.63	15.69	15.23	15.47	204,970	15.19
4/03/2025	15.20	16.02	15.20	15.63	21,787	15.35
4/02/2025	15.40	15.40	15.31	15.35	6,948	15.08
4/01/2025	15.22	15.48	15.22	15.38	14,511	15.11
3/31/2025	15.17	15.23	15.14	15.21	227,863	14.93
3/28/2025	15.20	15.21	15.17	15.19	13,844	14.92
3/27/2025	15.20	15.20	15.14	15.14	4,592	14.88
3/26/2025	15.14	15.16	15.14	15.16	8,857	14.89
3/25/2025	15.07	15.19	15.07	15.17	13,940	14.90
3/24/2025	15.10	15.19	15.06	15.08	21,226	14.81
3/21/2025	15.15	15.15	15.06	15.08	5,943	14.82
3/20/2025	15.06	15.15	15.06	15.15	3,119	14.88
3/19/2025	15.21	15.21	15.06	15.12	28,980	14.85
3/18/2025	15.06	15.15	15.06	15.06	1,004	14.79
3/17/2025	15.04	15.20	15.04	15.11	4,466	14.84
3/14/2025	15.01	15.20	14.98	15.05	23,687	14.78
3/13/2025	15.15	15.20	15.11	15.11	7,759	14.71
3/12/2025	15.15	15.15	15.11	15.13	4,547	14.73
3/11/2025	15.12	15.20	15.08	15.10	10,043	14.70
3/10/2025	15.15	15.22	15.12	15.14	6,540	14.73
3/07/2025	15.13	15.16	15.13	15.16	941	14.76