RiverNorth Capital and Income Fund Common Stock (RSF)

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

Date Range:

2025-07-25 - 2025-10-25

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	14.74	14.74	14.67	14.71	2,293	14.71
10/23/2025	14.63	14.75	14.63	14.67	27,612	14.67
10/22/2025	14.70	14.70	14.65	14.65	8,553	14.65
10/21/2025	14.85	14.85	14.71	14.71	14,229	14.71
10/20/2025	14.67	14.74	14.67	14.69	10,101	14.69
10/17/2025	14.92	14.92	14.74	14.74	17,821	14.74
10/16/2025	14.67	14.80	14.65	14.76	23,609	14.76
10/15/2025	14.89	14.90	14.66	14.68	5,952	14.68
10/14/2025	14.81	14.83	14.79	14.83	3,533	14.83
10/13/2025	14.90	14.90	14.75	14.83	9,545	14.83
10/10/2025	14.86	14.86	14.77	14.81	34,044	14.81
10/09/2025	14.83	14.88	14.83	14.86	15,113	14.86
10/08/2025	14.72	14.85	14.71	14.81	227,361	14.81
10/07/2025	14.80	14.80	14.73	14.80	26,696	14.80
10/06/2025	14.76	14.85	14.74	14.78	28,872	14.78
10/03/2025	14.87	14.89	14.79	14.89	42,705	14.89
10/02/2025	14.78	14.86	14.74	14.83	50,934	14.83
10/01/2025	14.74	14.83	14.68	14.72	67,374	14.72
9/30/2025	14.74	14.74	14.59	14.72	264,285	14.72
9/29/2025	14.67	14.71	14.67	14.69	18,046	14.69
9/26/2025	14.71	14.71	14.62	14.65	60,876	14.65
9/25/2025	14.71	14.72	14.68	14.71	17,300	14.71
9/24/2025	14.70	14.71	14.65	14.70	10,723	14.70
9/23/2025	14.78	14.78	14.70	14.72	4,142	14.72
9/22/2025	14.69	14.71	14.69	14.71	6,528	14.71
9/19/2025	14.73	14.73	14.66	14.66	12,454	14.66
9/18/2025	14.68	14.71	14.63	14.65	12,935	14.65
9/17/2025	14.71	14.71	14.68	14.68	19,613	14.68
9/16/2025	14.75	14.75	14.71	14.71	4,353	14.71
9/15/2025	14.75	14.75	14.63	14.70	16,737	14.70
9/12/2025	14.80	14.82	14.79	14.81	20,339	14.67
9/11/2025	14.82	14.82	14.75	14.77	19,650	14.63
9/10/2025	14.82	14.82	14.80	14.81	18,325	14.68
9/09/2025	14.79	14.82	14.79	14.80	4,323	14.66
9/08/2025	14.85	14.85	14.80	14.81	11,770	14.67
9/05/2025	14.77	14.81	14.77	14.80	13,497	14.66
9/04/2025	14.80	14.81	14.78	14.78	16,563	14.64
9/03/2025	14.81	14.81	14.78	14.78	8,058	14.64
9/02/2025	14.84	14.84	14.77	14.79	16,759	14.65
8/29/2025	14.81	14.85	14.77	14.82	15,925	14.69
8/28/2025	14.75	14.90	14.75	14.79	28,411	14.66
8/27/2025	14.74	14.74	14.70	14.72	4,762	14.58
8/26/2025	14.73	14.75	14.71	14.73	8,757	14.60
8/25/2025	14.75	14.75	14.69	14.73	10,054	14.59
8/22/2025	14.69	14.69	14.68	14.69	19,151	14.55
8/21/2025	14.66	14.69	14.65	14.68	30,539	14.55
8/20/2025	14.71	14.71	14.65	14.65	10,797	14.52
8/19/2025	14.70	14.70	14.66	14.67	15,628	14.54
8/18/2025	14.70	14.70	14.69	14.69	9,464	14.56
8/15/2025	14.68	14.73	14.63	14.70	34,545	14.56
8/14/2025	14.75	14.77	14.74	14.77	48,915	14.50
8/13/2025	14.72	14.75	14.69	14.75	56,386	14.48
8/12/2025	14.72	14.72	14.69	14.71	5,523	14.44
8/11/2025	14.71	14.71	14.69	14.70	16,641	14.43
8/08/2025	14.71	14.71	14.68	14.68	15,161	14.41
8/07/2025	14.72	14.72	14.69	14.70	10,910	14.43
8/06/2025	14.71	14.71	14.68	14.68	6,816	14.41
8/05/2025	14.70	14.75	14.65	14.69	9,700	14.42
8/04/2025	14.68	14.74	14.68	14.70	10,223	14.43
8/01/2025	14.70	14.71	14.65	14.69	27,645	14.42
7/31/2025	14.70	14.72	14.66	14.70	63,331	14.43
7/30/2025	14.54	14.71	14.51	14.68	91,507	14.41
7/29/2025	14.61	14.63	14.55	14.59	40,314	14.32
7/28/2025	14.61	14.62	14.58	14.61	29,877	14.34
7/25/2025	14.60	14.60	14.49	14.59	27,158	14.32