5 DAY PERFORMANCE
-2.06%
1 MONTH PERFORMANCE
-2.12%
3 MONTH PERFORMANCE
-1.11%
6 MONTH PERFORMANCE
-1.18%
YEAR-TO-DATE PERFORMANCE
-0.56%
1 YEAR PERFORMANCE
-2.39%
RiverNorth Capital and Income Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $14.65 | $14.60 (-0.37%) | $14.65 | $14.58 | 5.82 K | $57.74 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 |
| 05/06/2026 | $14.63 | $14.68 (0.34%) | $14.68 | $14.59 | 11.00 K | $58.08 M |
| 05/05/2026 | $14.64 | $14.62 (-0.14%) | $14.64 | $14.56 | 5.70 K | $57.84 M |
| 05/04/2026 | $14.58 | $14.57 (-0.07%) | $14.62 | $14.54 | 11.40 K | $57.64 M |
| 05/01/2026 | $14.64 | $14.57 (-0.48%) | $14.64 | $14.55 | 18.30 K | $57.64 M |
| 04/30/2026 | $14.52 | $14.60 (0.55%) | $14.60 | $14.51 | 19.60 K | $57.76 M |
| 04/29/2026 | $14.60 | $14.56 (-0.27%) | $14.62 | $14.52 | 6.40 K | $57.60 M |
| 04/28/2026 | $14.50 | $14.55 (0.34%) | $14.63 | $14.50 | 3.11 K | $57.56 M |
| 04/27/2026 | $14.50 | $14.52 (0.14%) | $14.55 | $14.50 | 5.35 K | $57.44 M |
| 04/24/2026 | $14.63 | $14.53 (-0.68%) | $14.63 | $14.50 | 5.50 K | $57.48 M |
| 04/23/2026 | $14.52 | $14.62 (0.69%) | $14.62 | $14.51 | 14.63 K | $57.84 M |
| 04/22/2026 | $14.53 | $14.51 (-0.14%) | $14.59 | $14.42 | 5.00 K | $57.40 M |
| 04/21/2026 | $14.55 | $14.53 (-0.14%) | $14.60 | $14.51 | 19.40 K | $57.48 M |
| 04/20/2026 | $14.70 | $14.62 (-0.54%) | $14.70 | $14.60 | 8.03 K | $57.84 M |
| 04/17/2026 | $14.65 | $14.62 (-0.2%) | $14.66 | $14.57 | 8.60 K | $57.84 M |
| 04/16/2026 | $14.59 | $14.59 (0%) | $14.70 | $14.59 | 4.40 K | $57.72 M |
| 04/15/2026 | $14.67 | $14.59 (-0.55%) | $14.78 | $14.59 | 9.10 K | $57.72 M |
| 04/14/2026 | $14.78 | $14.69 (-0.61%) | $14.78 | $14.64 | 18.92 K | $58.12 M |
| 04/13/2026 | $14.66 | $14.67 (0.07%) | $14.67 | $14.64 | 5.52 K | $58.04 M |
| 04/10/2026 | $14.67 | $14.69 (0.14%) | $14.71 | $14.61 | 13.43 K | $58.12 M |
| 04/09/2026 | $14.80 | $14.66 (-0.95%) | $14.80 | $14.60 | 20.34 K | $58.00 M |
| 04/08/2026 | $14.78 | $14.78 (0%) | $14.78 | $14.69 | 9.60 K | $58.47 M |
| 04/07/2026 | $14.60 | $14.62 (0.14%) | $14.79 | $14.60 | 9.00 K | $57.84 M |
| 04/06/2026 | $14.88 | $14.60 (-1.88%) | $14.88 | $14.60 | 10.12 K | $57.76 M |
| 04/02/2026 | $14.72 | $14.70 (-0.14%) | $14.86 | $14.69 | 7.84 K | $58.15 M |
| 04/01/2026 | $14.65 | $14.67 (0.14%) | $14.67 | $14.60 | 6.33 K | $58.04 M |
| 03/31/2026 | $14.55 | $14.55 (0%) | $14.55 | $14.43 | 14.93 K | $57.56 M |
| 03/30/2026 | $14.43 | $14.48 (0.35%) | $14.57 | $14.35 | 13.82 K | $57.28 M |
| 03/27/2026 | $14.66 | $14.58 (-0.55%) | $14.66 | $14.51 | 2.90 K | $57.68 M |
| 03/26/2026 | $14.67 | $15.07 (2.73%) | $15.07 | $14.47 | 6.70 K | $59.62 M |
| 03/25/2026 | $14.55 | $14.55 (0%) | $14.55 | $14.40 | 7.81 K | $57.56 M |
| 03/24/2026 | $14.45 | $14.54 (0.62%) | $14.54 | $14.45 | 3.21 K | $57.52 M |
| 03/23/2026 | $14.53 | $14.44 (-0.62%) | $14.53 | $14.36 | 4.10 K | $57.13 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.
