5 DAY PERFORMANCE
+2.48%
1 MONTH PERFORMANCE
+1.29%
3 MONTH PERFORMANCE
+0.54%
6 MONTH PERFORMANCE
+1.15%
YEAR-TO-DATE PERFORMANCE
-3.56%
1 YEAR PERFORMANCE
-4.18%
RiverNorth Capital and Income Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $14.58 | $14.50 (-0.55%) | $14.62 | $14.50 | 11.36 K | $48.33 M |
| 12/05/2025 | $14.46 | $14.61 (1.04%) | $14.61 | $14.46 | 17.02 K | $48.39 M |
| 12/04/2025 | $14.55 | $14.52 (-0.21%) | $14.55 | $14.45 | 38.72 K | $48.10 M |
| 12/03/2025 | $14.50 | $14.53 (0.21%) | $14.53 | $14.40 | 5.02 K | $48.13 M |
| 12/02/2025 | $14.37 | $14.40 (0.21%) | $14.52 | $14.37 | 14.20 K | $47.70 M |
| 12/01/2025 | $14.60 | $14.44 (-1.1%) | $14.60 | $14.37 | 25.21 K | $47.83 M |
| 11/28/2025 | $14.50 | $14.51 (0.07%) | $14.51 | $14.39 | 13.00 K | $48.06 M |
| 11/26/2025 | $14.37 | $14.45 (0.56%) | $14.50 | $14.37 | 9.94 K | $47.86 M |
| 11/25/2025 | $14.35 | $14.47 (0.84%) | $14.50 | $14.34 | 14.74 K | $47.93 M |
| 11/24/2025 | $14.34 | $14.42 (0.56%) | $14.50 | $14.33 | 15.40 K | $47.77 M |
| 11/21/2025 | $14.32 | $14.31 (-0.07%) | $14.35 | $14.23 | 28.00 K | $47.40 M |
| 11/20/2025 | $14.46 | $14.28 (-1.24%) | $14.48 | $14.25 | 27.33 K | $47.30 M |
| 11/19/2025 | $14.45 | $14.36 (-0.62%) | $14.45 | $14.35 | 24.00 K | $47.57 M |
| 11/18/2025 | $14.44 | $14.48 (0.28%) | $14.48 | $14.32 | 51.80 K | $47.96 M |
| 11/17/2025 | $14.49 | $14.44 (-0.35%) | $14.60 | $14.43 | 22.70 K | $47.83 M |
| 11/14/2025 | $14.58 | $14.53 (-0.34%) | $14.59 | $14.46 | 13.90 K | $48.13 M |
| 11/13/2025 | $14.89 | $14.60 (-1.95%) | $14.89 | $14.59 | 34.32 K | $48.36 M |
| 11/12/2025 | $14.70 | $14.69 (-0.07%) | $14.70 | $14.65 | 17.80 K | $48.66 M |
| 11/11/2025 | $14.70 | $14.69 (-0.07%) | $14.75 | $14.68 | 9.05 K | $48.66 M |
| 11/10/2025 | $14.89 | $14.70 (-1.28%) | $14.89 | $14.65 | 11.74 K | $48.69 M |
| 11/07/2025 | $14.82 | $14.70 (-0.81%) | $14.82 | $14.69 | 21.30 K | $48.69 M |
| 11/06/2025 | $14.77 | $14.72 (-0.34%) | $14.87 | $14.71 | 18.82 K | $48.76 M |
| 11/05/2025 | $14.84 | $14.77 (-0.47%) | $14.88 | $14.72 | 20.54 K | $48.92 M |
| 11/04/2025 | $14.72 | $14.74 (0.14%) | $14.81 | $14.72 | 76.90 K | $48.83 M |
| 11/03/2025 | $14.76 | $14.82 (0.41%) | $14.89 | $14.72 | 16.80 K | $49.09 M |
| 10/31/2025 | $14.87 | $14.80 (-0.47%) | $14.88 | $14.80 | 12.10 K | $49.02 M |
| 10/30/2025 | $14.84 | $14.85 (0.07%) | $14.88 | $14.78 | 35.90 K | $49.19 M |
| 10/29/2025 | $14.90 | $14.84 (-0.4%) | $14.90 | $14.71 | 109.60 K | $49.16 M |
| 10/28/2025 | $14.71 | $14.84 (0.88%) | $14.89 | $14.68 | 71.00 K | $49.16 M |
| 10/27/2025 | $14.71 | $14.71 (0%) | $14.71 | $14.66 | 37.80 K | $48.73 M |
| 10/24/2025 | $14.74 | $14.71 (-0.2%) | $14.74 | $14.67 | 2.30 K | $48.73 M |
| 10/23/2025 | $14.63 | $14.67 (0.27%) | $14.75 | $14.63 | 27.61 K | $48.59 M |
| 10/22/2025 | $14.70 | $14.65 (-0.34%) | $14.70 | $14.65 | 8.60 K | $48.53 M |
| 10/21/2025 | $14.85 | $14.71 (-0.94%) | $14.85 | $14.71 | 14.23 K | $48.73 M |
| 10/20/2025 | $14.67 | $14.69 (0.14%) | $14.74 | $14.67 | 10.10 K | $48.66 M |
| 10/17/2025 | $14.92 | $14.74 (-1.21%) | $14.92 | $14.74 | 17.82 K | $48.83 M |
| 10/16/2025 | $14.67 | $14.76 (0.61%) | $14.80 | $14.65 | 23.61 K | $48.89 M |
| 10/15/2025 | $14.89 | $14.68 (-1.41%) | $14.90 | $14.66 | 5.95 K | $48.63 M |
| 10/14/2025 | $14.81 | $14.83 (0.14%) | $14.83 | $14.79 | 3.54 K | $49.12 M |
| 10/13/2025 | $14.90 | $14.83 (-0.47%) | $14.90 | $14.75 | 9.55 K | $49.12 M |
| 10/10/2025 | $14.86 | $14.81 (-0.34%) | $14.86 | $14.77 | 34.04 K | $49.06 M |
| 10/09/2025 | $14.83 | $14.86 (0.2%) | $14.88 | $14.83 | 15.11 K | $49.22 M |
| 10/08/2025 | $14.72 | $14.81 (0.61%) | $14.85 | $14.72 | 227.40 K | $49.06 M |
| 10/07/2025 | $14.80 | $14.80 (0%) | $14.80 | $14.73 | 26.70 K | $49.02 M |
| 10/06/2025 | $14.76 | $14.78 (0.14%) | $14.85 | $14.74 | 28.90 K | $48.96 M |
| 10/03/2025 | $14.87 | $14.89 (0.13%) | $14.89 | $14.79 | 42.71 K | $49.32 M |
| 10/02/2025 | $14.78 | $14.83 (0.34%) | $14.86 | $14.74 | 50.93 K | $49.12 M |
| 10/01/2025 | $14.74 | $14.72 (-0.14%) | $14.83 | $14.68 | 67.40 K | $48.76 M |
| 09/30/2025 | $14.74 | $14.72 (-0.14%) | $14.74 | $14.59 | 264.30 K | $48.76 M |
| 09/29/2025 | $14.67 | $14.69 (0.14%) | $14.71 | $14.67 | 18.05 K | $48.66 M |
| 09/26/2025 | $14.71 | $14.66 (-0.34%) | $14.71 | $14.62 | 60.90 K | $53.80 M |
| 09/25/2025 | $14.71 | $14.71 (0%) | $14.73 | $14.68 | 17.35 K | $53.98 M |
| 09/24/2025 | $14.70 | $14.70 (0%) | $14.71 | $14.65 | 10.72 K | $53.95 M |
| 09/23/2025 | $14.78 | $14.72 (-0.41%) | $14.78 | $14.70 | 4.14 K | $54.02 M |
| 09/22/2025 | $14.69 | $14.71 (0.14%) | $14.71 | $14.69 | 6.53 K | $53.98 M |
| 09/19/2025 | $14.73 | $14.66 (-0.48%) | $14.73 | $14.66 | 12.50 K | $53.80 M |
| 09/18/2025 | $14.68 | $14.65 (-0.2%) | $14.71 | $14.63 | 12.94 K | $53.76 M |
| 09/17/2025 | $14.71 | $14.68 (-0.2%) | $14.71 | $14.68 | 19.61 K | $53.87 M |
| 09/16/2025 | $14.75 | $14.71 (-0.27%) | $14.75 | $14.71 | 4.40 K | $53.95 M |
| 09/15/2025 | $14.75 | $14.70 (-0.34%) | $14.75 | $14.63 | 16.74 K | $53.95 M |
| 09/12/2025 | $14.80 | $14.81 (0.07%) | $14.82 | $14.79 | 20.34 K | $54.35 M |
| 09/11/2025 | $14.82 | $14.77 (-0.34%) | $14.82 | $14.75 | 19.70 K | $54.20 M |
| 09/10/2025 | $14.82 | $14.82 (0%) | $14.82 | $14.80 | 18.33 K | $54.39 M |
| 09/09/2025 | $14.79 | $14.80 (0.07%) | $14.82 | $14.79 | 4.32 K | $54.31 M |
| 09/08/2025 | $14.85 | $14.81 (-0.27%) | $14.85 | $14.80 | 11.80 K | $54.35 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.
