5 DAY PERFORMANCE
-1.86%
1 MONTH PERFORMANCE
-2.33%
3 MONTH PERFORMANCE
-2.39%
6 MONTH PERFORMANCE
-1.11%
YEAR-TO-DATE PERFORMANCE
-0.56%
1 YEAR PERFORMANCE
-2.86%
RiverNorth Capital and Income Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $14.56 | $14.55 (-0.07%) | $14.56 | $14.55 | 108 | |
| 08/06/2026 | $14.53 | $14.55 (0.14%) | $14.62 | $14.53 | 19.30 K | $57.56 M |
| 08/05/2026 | $14.61 | $14.56 (-0.34%) | $14.61 | $14.53 | 6.50 K | $57.60 M |
| 08/04/2026 | $14.52 | $14.60 (0.55%) | $14.61 | $14.52 | 8.90 K | $57.76 M |
| 08/03/2026 | $14.55 | $14.52 (-0.21%) | $14.59 | $14.51 | 6.20 K | $57.44 M |
| 07/31/2026 | $14.56 | $14.55 (-0.07%) | $14.57 | $14.52 | 3.71 K | $57.56 M |
| 07/30/2026 | $14.57 | $14.55 (-0.14%) | $14.57 | $14.55 | 3.54 K | $57.56 M |
| 07/29/2026 | $14.56 | $14.60 (0.27%) | $14.60 | $14.51 | 2.93 K | $57.76 M |
| 07/28/2026 | $14.58 | $14.58 (0%) | $14.58 | $14.53 | 3.30 K | $57.68 M |
| 07/27/2026 | $14.56 | $14.55 (-0.07%) | $14.56 | $14.51 | 11.65 K | $57.56 M |
| 07/24/2026 | $14.53 | $14.51 (-0.14%) | $14.56 | $14.51 | 4.40 K | $57.40 M |
| 07/23/2026 | $14.53 | $14.53 (0%) | $14.59 | $14.51 | 18.10 K | $57.48 M |
| 07/22/2026 | $14.55 | $14.55 (0%) | $14.62 | $14.55 | 3.02 K | $57.56 M |
| 07/21/2026 | $14.56 | $14.56 (0%) | $14.65 | $14.55 | 20.63 K | $57.60 M |
| 07/20/2026 | $14.56 | $14.56 (0%) | $14.57 | $14.53 | 12.51 K | $57.60 M |
| 07/17/2026 | $14.53 | $14.55 (0.14%) | $14.58 | $14.50 | 15.44 K | $57.56 M |
| 07/16/2026 | $14.53 | $14.55 (0.14%) | $14.58 | $14.53 | 10.90 K | $57.56 M |
| 07/15/2026 | $14.59 | $14.52 (-0.48%) | $14.61 | $14.52 | 11.65 K | $57.44 M |
| 07/14/2026 | $14.60 | $14.59 (-0.07%) | $14.63 | $14.57 | 16.00 K | $57.72 M |
| 07/13/2026 | $14.63 | $14.60 (-0.21%) | $14.63 | $14.57 | 14.90 K | $57.76 M |
| 07/10/2026 | $14.61 | $14.61 (0%) | $14.61 | $14.56 | 7.62 K | $57.80 M |
| 07/09/2026 | $14.57 | $14.57 (0%) | $14.62 | $14.57 | 9.10 K | $57.64 M |
| 07/08/2026 | $14.70 | $14.57 (-0.88%) | $14.70 | $14.54 | 5.15 K | $57.64 M |
| 07/07/2026 | $14.59 | $14.62 (0.21%) | $14.66 | $14.56 | 8.92 K | $57.84 M |
| 07/06/2026 | $14.65 | $14.58 (-0.48%) | $14.67 | $14.57 | 10.63 K | $57.68 M |
| 07/02/2026 | $14.64 | $14.62 (-0.14%) | $14.70 | $14.62 | 3.94 K | $57.84 M |
| 07/01/2026 | $14.70 | $14.64 (-0.41%) | $14.70 | $14.62 | 5.61 K | $57.92 M |
| 06/30/2026 | $14.60 | $14.62 (0.14%) | $14.62 | $14.55 | 19.54 K | $57.84 M |
| 06/29/2026 | $14.62 | $14.62 (0%) | $14.67 | $14.60 | 31.70 K | $57.84 M |
| 06/26/2026 | $14.70 | $14.62 (-0.54%) | $14.70 | $14.58 | 19.72 K | $57.84 M |
| 06/25/2026 | $14.60 | $14.62 (0.14%) | $14.63 | $14.60 | 8.23 K | $57.84 M |
| 06/24/2026 | $14.58 | $14.59 (0.07%) | $14.62 | $14.58 | 5.80 K | $57.72 M |
| 06/23/2026 | $14.58 | $14.56 (-0.14%) | $14.61 | $14.52 | 11.63 K | $57.60 M |
| 06/22/2026 | $14.65 | $14.60 (-0.34%) | $14.65 | $14.58 | 5.90 K | $57.76 M |
| 06/18/2026 | $14.55 | $14.58 (0.21%) | $14.59 | $14.55 | 7.70 K | $57.68 M |
| 06/17/2026 | $14.53 | $14.55 (0.14%) | $14.60 | $14.53 | 9.90 K | $57.56 M |
| 06/16/2026 | $14.61 | $14.53 (-0.55%) | $14.61 | $14.52 | 12.03 K | $57.48 M |
| 06/15/2026 | $14.65 | $14.61 (-0.27%) | $14.65 | $14.54 | 5.00 K | $57.80 M |
| 06/12/2026 | $14.62 | $14.68 (0.41%) | $14.70 | $14.62 | 8.40 K | $58.08 M |
| 06/11/2026 | $14.60 | $14.62 (0.14%) | $14.63 | $14.60 | 15.85 K | $57.84 M |
| 06/10/2026 | $14.73 | $14.63 (-0.68%) | $14.73 | $14.60 | 9.20 K | $57.88 M |
| 06/09/2026 | $14.62 | $14.61 (-0.07%) | $14.67 | $14.61 | 3.60 K | $57.80 M |
| 06/08/2026 | $14.62 | $14.63 (0.07%) | $14.67 | $14.57 | 11.02 K | $57.88 M |
| 06/05/2026 | $14.67 | $14.64 (-0.2%) | $14.67 | $14.63 | 20.80 K | $57.92 M |
| 06/04/2026 | $14.65 | $14.65 (0%) | $14.68 | $14.65 | 2.45 K | $57.96 M |
| 06/03/2026 | $14.61 | $14.59 (-0.14%) | $14.70 | $14.58 | 2.70 K | $57.72 M |
| 06/02/2026 | $14.60 | $14.60 (0%) | $14.61 | $14.58 | 6.03 K | $57.76 M |
| 06/01/2026 | $14.61 | $14.59 (-0.14%) | $14.66 | $14.56 | 14.11 K | $57.72 M |
| 05/29/2026 | $14.65 | $14.60 (-0.34%) | $14.66 | $14.57 | 12.20 K | $57.76 M |
| 05/28/2026 | $14.61 | $14.59 (-0.14%) | $14.61 | $14.59 | 6.70 K | $57.72 M |
| 05/27/2026 | $14.56 | $14.60 (0.27%) | $14.65 | $14.55 | 11.44 K | $57.76 M |
| 05/26/2026 | $14.58 | $14.57 (-0.07%) | $14.59 | $14.55 | 4.20 K | $57.64 M |
| 05/22/2026 | $14.61 | $14.59 (-0.14%) | $14.64 | $14.57 | 16.95 K | $57.72 M |
| 05/21/2026 | $14.67 | $14.61 (-0.41%) | $14.67 | $14.58 | 3.91 K | $57.80 M |
| 05/20/2026 | $14.64 | $14.61 (-0.2%) | $14.64 | $14.53 | 8.80 K | $57.80 M |
| 05/19/2026 | $14.59 | $14.55 (-0.27%) | $14.63 | $14.52 | 19.83 K | $57.56 M |
| 05/18/2026 | $14.50 | $14.58 (0.55%) | $14.64 | $14.50 | 9.50 K | $57.68 M |
| 05/15/2026 | $14.50 | $14.64 (0.97%) | $14.64 | $14.50 | 7.33 K | $57.92 M |
| 05/14/2026 | $14.76 | $14.69 (-0.47%) | $14.76 | $14.66 | 16.10 K | $58.12 M |
| 05/13/2026 | $14.74 | $14.67 (-0.47%) | $14.74 | $14.66 | 13.01 K | $58.04 M |
| 05/12/2026 | $14.72 | $14.63 (-0.61%) | $14.72 | $14.61 | 6.23 K | $57.88 M |
| 05/11/2026 | $14.68 | $14.63 (-0.34%) | $14.74 | $14.59 | 28.90 K | $57.88 M |
| 05/08/2026 | $14.63 | $14.60 (-0.21%) | $14.78 | $14.60 | 15.20 K | $57.76 M |
| 05/07/2026 | $14.65 | $14.63 (-0.14%) | $14.75 | $14.57 | 6.50 K | $57.88 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
