5 DAY PERFORMANCE
+0.63%
1 MONTH PERFORMANCE
-0.21%
3 MONTH PERFORMANCE
-1.92%
6 MONTH PERFORMANCE
-2.33%
YEAR-TO-DATE PERFORMANCE
-0.56%
1 YEAR PERFORMANCE
-3.32%
RiverNorth Capital and Income Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $14.28 | $14.23 (-0.32%) | $14.31 | $14.16 | 6.01 K | |
| 11/04/2026 | $14.29 | $14.25 (-0.28%) | $14.30 | $14.12 | 10.40 K | $52.03 M |
| 11/03/2026 | $14.20 | $14.21 (0.07%) | $14.23 | $14.20 | 5.20 K | $51.88 M |
| 11/02/2026 | $14.35 | $14.25 (-0.7%) | $14.35 | $14.17 | 2.81 K | $52.03 M |
| 10/30/2026 | $14.21 | $14.19 (-0.14%) | $14.25 | $14.17 | 9.15 K | $51.81 M |
| 10/29/2026 | $14.16 | $14.20 (0.28%) | $14.20 | $14.16 | 14.70 K | $51.85 M |
| 10/28/2026 | $14.15 | $14.14 (-0.07%) | $14.15 | $14.12 | 3.60 K | $51.63 M |
| 10/27/2026 | $14.12 | $14.12 (0%) | $14.13 | $14.11 | 3.71 K | $51.55 M |
| 10/26/2026 | $14.17 | $14.12 (-0.35%) | $14.17 | $14.10 | 4.40 K | $51.55 M |
| 10/23/2026 | $14.14 | $14.13 (-0.07%) | $14.16 | $14.11 | 11.18 K | $51.59 M |
| 10/22/2026 | $14.21 | $14.16 (-0.35%) | $14.21 | $14.16 | 5.80 K | $51.70 M |
| 10/21/2026 | $14.21 | $14.17 (-0.28%) | $14.21 | $14.15 | 1.35 K | $51.74 M |
| 10/20/2026 | $14.17 | $14.16 (-0.07%) | $14.17 | $14.13 | 4.62 K | $51.70 M |
| 10/19/2026 | $14.15 | $14.12 (-0.21%) | $14.15 | $14.12 | 5.10 K | $51.55 M |
| 10/16/2026 | $14.07 | $14.15 (0.57%) | $14.21 | $14.07 | 5.20 K | $51.66 M |
| 10/15/2026 | $14.05 | $14.10 (0.36%) | $14.15 | $14.04 | 16.11 K | $51.48 M |
| 10/14/2026 | $14.30 | $14.23 (-0.49%) | $14.30 | $14.16 | 16.34 K | $51.96 M |
| 10/13/2026 | $14.30 | $14.28 (-0.14%) | $14.30 | $14.22 | 13.94 K | $52.14 M |
| 10/12/2026 | $14.29 | $14.30 (0.07%) | $14.33 | $14.23 | 19.93 K | $52.21 M |
| 10/09/2026 | $14.19 | $14.29 (0.7%) | $14.33 | $14.19 | 17.70 K | $52.17 M |
| 10/08/2026 | $14.21 | $14.18 (-0.21%) | $14.21 | $14.12 | 9.05 K | $51.77 M |
| 10/07/2026 | $14.27 | $14.20 (-0.49%) | $14.27 | $14.07 | 4.50 K | $51.85 M |
| 10/06/2026 | $14.29 | $14.30 (0.07%) | $14.37 | $14.25 | 7.03 K | $52.21 M |
| 10/05/2026 | $14.35 | $14.31 (-0.28%) | $14.36 | $14.30 | 12.40 K | $52.25 M |
| 10/02/2026 | $14.45 | $14.31 (-0.97%) | $14.50 | $14.31 | 14.40 K | $52.25 M |
| 10/01/2026 | $14.36 | $14.36 (0%) | $14.37 | $14.32 | 1.72 K | $52.43 M |
| 09/30/2026 | $14.39 | $14.33 (-0.42%) | $14.42 | $14.32 | 6.83 K | $52.32 M |
| 09/29/2026 | $14.27 | $14.36 (0.63%) | $14.45 | $14.24 | 6.60 K | $52.43 M |
| 09/28/2026 | $14.29 | $14.28 (-0.07%) | $14.32 | $14.18 | 26.24 K | $52.14 M |
| 09/25/2026 | $14.40 | $14.28 (-0.83%) | $14.40 | $14.28 | 11.20 K | $52.14 M |
| 09/24/2026 | $14.41 | $14.33 (-0.56%) | $14.44 | $14.31 | 1.30 K | $52.32 M |
| 09/23/2026 | $14.26 | $14.31 (0.35%) | $14.39 | $14.25 | 16.81 K | $52.25 M |
| 09/22/2026 | $14.26 | $14.26 (0%) | $14.30 | $14.24 | 6.90 K | $52.06 M |
| 09/21/2026 | $14.35 | $14.26 (-0.63%) | $14.50 | $14.26 | 15.50 K | $52.06 M |
| 09/18/2026 | $14.36 | $14.35 (-0.07%) | $14.36 | $14.33 | 2.13 K | $52.39 M |
| 09/17/2026 | $14.36 | $14.37 (0.07%) | $14.38 | $14.25 | 6.54 K | $52.50 M |
| 09/16/2026 | $14.23 | $14.28 (0.35%) | $14.33 | $14.22 | 1.70 K | $52.14 M |
| 09/15/2026 | $14.46 | $14.23 (-1.59%) | $14.47 | $14.13 | 35.85 K | $51.96 M |
| 09/14/2026 | $14.46 | $14.47 (0.07%) | $14.48 | $14.45 | 5.03 K | $52.83 M |
| 09/11/2026 | $14.48 | $14.47 (-0.07%) | $14.48 | $14.46 | 5.64 K | $52.83 M |
| 09/10/2026 | $14.54 | $14.51 (-0.21%) | $14.54 | $14.50 | 2.40 K | $52.98 M |
| 09/09/2026 | $14.48 | $14.49 (0.07%) | $14.52 | $14.48 | 5.32 K | $52.90 M |
| 09/08/2026 | $14.54 | $14.52 (-0.14%) | $14.54 | $14.48 | 9.20 K | $53.01 M |
| 09/04/2026 | $14.48 | $14.53 (0.35%) | $14.54 | $14.48 | 4.60 K | $53.05 M |
| 09/03/2026 | $14.51 | $14.50 (-0.07%) | $14.52 | $14.50 | 5.40 K | $52.94 M |
| 09/02/2026 | $14.53 | $14.50 (-0.21%) | $14.53 | $14.50 | 10.94 K | $52.94 M |
| 09/01/2026 | $14.54 | $14.51 (-0.21%) | $14.54 | $14.51 | 9.92 K | $57.40 M |
| 08/31/2026 | $14.49 | $14.52 (0.21%) | $14.54 | $14.49 | 11.35 K | $57.44 M |
| 08/28/2026 | $14.54 | $14.51 (-0.21%) | $14.54 | $14.49 | 8.64 K | $57.40 M |
| 08/27/2026 | $14.54 | $14.49 (-0.34%) | $14.54 | $14.48 | 6.64 K | $57.32 M |
| 08/26/2026 | $14.52 | $14.54 (0.14%) | $14.54 | $14.51 | 2.00 K | $57.52 M |
| 08/25/2026 | $14.48 | $14.51 (0.21%) | $14.53 | $14.48 | 4.92 K | $57.40 M |
| 08/24/2026 | $14.48 | $14.50 (0.14%) | $14.57 | $14.48 | 1.80 K | $57.36 M |
| 08/21/2026 | $14.49 | $14.47 (-0.14%) | $14.49 | $14.45 | 6.10 K | $57.25 M |
| 08/20/2026 | $14.51 | $14.49 (-0.14%) | $14.51 | $14.48 | 11.00 K | $57.32 M |
| 08/19/2026 | $14.51 | $14.52 (0.07%) | $14.55 | $14.51 | 7.22 K | $57.44 M |
| 08/18/2026 | $14.55 | $14.51 (-0.27%) | $14.58 | $14.51 | 7.30 K | $57.40 M |
| 08/17/2026 | $14.60 | $14.56 (-0.27%) | $14.60 | $14.51 | 3.13 K | $57.60 M |
| 08/14/2026 | $14.59 | $14.54 (-0.34%) | $14.59 | $14.49 | 6.60 K | $57.52 M |
| 08/13/2026 | $14.60 | $14.61 (0.07%) | $14.65 | $14.58 | 16.22 K | $57.80 M |
| 08/12/2026 | $14.57 | $14.60 (0.21%) | $14.61 | $14.56 | 13.80 K | $57.76 M |
| 08/11/2026 | $14.58 | $14.56 (-0.14%) | $14.64 | $14.56 | 1.54 K | $57.60 M |
| 08/10/2026 | $14.56 | $14.57 (0.07%) | $14.61 | $14.56 | 12.10 K | $57.64 M |
| 08/07/2026 | $14.56 | $14.58 (0.14%) | $14.60 | $14.55 | 13.70 K | $57.68 M |
| 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 |
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.
