5 DAY PERFORMANCE
-1.99%
1 MONTH PERFORMANCE
-2.19%
3 MONTH PERFORMANCE
-1.11%
6 MONTH PERFORMANCE
-2.99%
YEAR-TO-DATE PERFORMANCE
-0.56%
1 YEAR PERFORMANCE
-5.62%
RiverNorth Capital and Income Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/05/2026 | $14.64 | $14.62 (-0.14%) | $14.64 | $14.56 | 5.69 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 |
| 03/20/2026 | $14.55 | $14.54 (-0.07%) | $14.62 | $14.45 | 11.30 K | $57.52 M |
| 03/19/2026 | $14.60 | $14.63 (0.21%) | $14.63 | $14.54 | 10.20 K | $57.88 M |
| 03/18/2026 | $14.78 | $14.67 (-0.74%) | $14.78 | $14.66 | 18.91 K | $58.04 M |
| 03/17/2026 | $14.84 | $14.79 (-0.34%) | $14.84 | $14.58 | 26.60 K | $58.51 M |
| 03/16/2026 | $14.53 | $14.85 (2.2%) | $15.07 | $14.45 | 68.40 K | $58.75 M |
| 03/13/2026 | $14.46 | $14.68 (1.52%) | $14.85 | $14.45 | 56.00 K | $58.08 M |
| 03/12/2026 | $14.33 | $14.47 (0.98%) | $14.53 | $14.30 | 53.90 K | $57.25 M |
| 03/11/2026 | $14.35 | $14.35 (0%) | $14.43 | $14.28 | 2.60 K | $56.77 M |
| 03/10/2026 | $14.34 | $14.32 (-0.14%) | $14.39 | $14.28 | 13.00 K | $56.65 M |
| 03/09/2026 | $14.69 | $14.39 (-2.04%) | $14.69 | $14.28 | 19.10 K | $56.93 M |
| 03/06/2026 | $14.30 | $14.27 (-0.21%) | $14.31 | $14.27 | 44.44 K | $47.27 M |
| 03/05/2026 | $14.32 | $14.32 (0%) | $14.40 | $14.30 | 12.62 K | $47.43 M |
| 03/04/2026 | $14.38 | $14.38 (0%) | $14.44 | $14.38 | 10.22 K | $47.63 M |
| 03/03/2026 | $14.40 | $14.38 (-0.14%) | $14.40 | $14.33 | 6.50 K | $47.63 M |
| 03/02/2026 | $14.40 | $14.40 (0%) | $14.45 | $14.30 | 9.20 K | $47.70 M |
| 02/27/2026 | $14.45 | $14.36 (-0.62%) | $14.45 | $14.27 | 15.42 K | $47.57 M |
| 02/26/2026 | $14.41 | $14.40 (-0.07%) | $14.41 | $14.36 | 10.34 K | $47.70 M |
| 02/25/2026 | $14.35 | $14.38 (0.21%) | $14.40 | $14.35 | 3.70 K | $47.63 M |
| 02/24/2026 | $14.45 | $14.36 (-0.62%) | $14.45 | $14.36 | 3.92 K | $47.57 M |
| 02/23/2026 | $14.40 | $14.39 (-0.07%) | $14.45 | $14.38 | 14.00 K | $47.67 M |
| 02/20/2026 | $14.35 | $14.38 (0.21%) | $14.40 | $14.35 | 5.70 K | $47.63 M |
| 02/19/2026 | $14.40 | $14.38 (-0.14%) | $14.40 | $14.37 | 4.83 K | $47.63 M |
| 02/18/2026 | $14.35 | $14.38 (0.21%) | $14.44 | $14.35 | 6.05 K | $47.63 M |
| 02/17/2026 | $14.50 | $14.40 (-0.69%) | $14.50 | $14.38 | 12.04 K | $47.70 M |
| 02/13/2026 | $14.41 | $14.38 (-0.21%) | $14.42 | $14.34 | 8.40 K | $47.63 M |
| 02/12/2026 | $14.45 | $14.52 (0.48%) | $14.55 | $14.39 | 16.03 K | $48.10 M |
| 02/11/2026 | $14.36 | $14.37 (0.07%) | $14.50 | $14.36 | 13.20 K | $47.60 M |
| 02/10/2026 | $14.46 | $14.43 (-0.21%) | $14.55 | $14.38 | 8.40 K | $47.80 M |
| 02/09/2026 | $14.38 | $14.41 (0.21%) | $14.56 | $14.38 | 10.61 K | $47.73 M |
| 02/06/2026 | $14.46 | $14.44 (-0.14%) | $14.51 | $14.39 | 43.30 K | $47.83 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.
