-
5 DAY PERFORMANCE
-0.59% -
1 MONTH PERFORMANCE
-1.50% -
3 MONTH PERFORMANCE
+0.73% -
6 MONTH PERFORMANCE
+0.26% -
YEAR-TO-DATE PERFORMANCE
-3.87% -
1 YEAR PERFORMANCE
-2.95%
RiverNorth Capital and Income Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $15.18 | $15.14 (-0.26%) | $15.28 | $15.14 | 19,225 | $61.56 M |
| 11/21/2024 | $15.15 | $15.15 (0%) | $15.20 | $15.15 | 14,003 | $61.60 M |
| 11/20/2024 | $15.29 | $15.15 (-0.92%) | $15.29 | $15.15 | 13,100 | $61.60 M |
| 11/19/2024 | $15.29 | $15.23 (-0.39%) | $15.30 | $15.16 | 5,813 | $61.92 M |
| 11/18/2024 | $15.16 | $15.20 (0.26%) | $15.33 | $15.16 | 13,100 | $61.80 M |
| 11/15/2024 | $15.22 | $15.17 (-0.33%) | $15.30 | $15.15 | 5,300 | $61.68 M |
| 11/14/2024 | $15.29 | $15.31 (0.13%) | $15.41 | $15.25 | 19,300 | $62.25 M |
| 11/13/2024 | $15.34 | $15.30 (-0.26%) | $15.34 | $15.29 | 3,619 | $62.21 M |
| 11/12/2024 | $15.40 | $15.30 (-0.65%) | $15.40 | $15.30 | 9,112 | $62.21 M |
| 11/11/2024 | $15.45 | $15.41 (-0.26%) | $15.52 | $15.35 | 9,700 | $62.65 M |
| 11/08/2024 | $15.41 | $15.47 (0.39%) | $15.51 | $15.40 | 15,800 | $62.90 M |
| 11/07/2024 | $15.32 | $15.39 (0.46%) | $15.40 | $15.32 | 18,737 | $62.57 M |
| 11/06/2024 | $15.46 | $15.41 (-0.32%) | $15.46 | $15.36 | 12,910 | $62.65 M |
| 11/05/2024 | $15.32 | $15.36 (0.26%) | $15.37 | $15.25 | 7,400 | $62.45 M |
| 11/04/2024 | $15.32 | $15.29 (-0.2%) | $15.38 | $15.26 | 9,400 | $62.17 M |
| 11/01/2024 | $15.35 | $15.31 (-0.26%) | $15.40 | $15.30 | 13,545 | $62.25 M |
| 10/31/2024 | $15.30 | $15.30 (0%) | $15.36 | $15.27 | 6,200 | $62.21 M |
| 10/30/2024 | $15.26 | $15.27 (0.07%) | $15.36 | $15.26 | 8,100 | $62.09 M |
| 10/29/2024 | $15.42 | $15.28 (-0.91%) | $15.45 | $15.27 | 10,900 | $62.13 M |
| 10/28/2024 | $15.45 | $15.40 (-0.32%) | $15.62 | $15.39 | 33,746 | $62.61 M |
| 10/25/2024 | $15.43 | $15.43 (0%) | $15.43 | $15.40 | 13,720 | $62.74 M |
| 10/24/2024 | $15.39 | $15.37 (-0.13%) | $15.39 | $15.33 | 3,400 | $62.49 M |
| 10/23/2024 | $15.43 | $15.31 (-0.78%) | $15.46 | $15.30 | 17,320 | $62.25 M |
| 10/22/2024 | $15.50 | $15.41 (-0.58%) | $15.50 | $15.34 | 15,449 | $62.65 M |
| 10/21/2024 | $15.48 | $15.45 (-0.19%) | $15.48 | $15.40 | 7,700 | $62.82 M |
| 10/18/2024 | $15.37 | $15.48 (0.72%) | $15.48 | $15.34 | 12,635 | $62.94 M |
| 10/17/2024 | $15.43 | $15.34 (-0.58%) | $15.43 | $15.32 | 6,520 | $62.37 M |
| 10/16/2024 | $15.38 | $15.37 (-0.07%) | $15.38 | $15.33 | 8,600 | $62.49 M |
| 10/15/2024 | $15.40 | $15.35 (-0.32%) | $15.44 | $15.35 | 18,124 | $62.41 M |
| 10/14/2024 | $15.45 | $15.50 (0.32%) | $15.52 | $15.43 | 7,922 | $63.02 M |
| 10/11/2024 | $15.53 | $15.51 (-0.13%) | $15.56 | $15.51 | 13,100 | $63.06 M |
| 10/10/2024 | $15.50 | $15.56 (0.39%) | $15.56 | $15.50 | 10,244 | $63.26 M |
| 10/09/2024 | $15.45 | $15.52 (0.45%) | $15.53 | $15.45 | 7,300 | $63.10 M |
| 10/08/2024 | $15.48 | $15.50 (0.13%) | $15.53 | $15.41 | 19,525 | $63.02 M |
| 10/07/2024 | $15.47 | $15.42 (-0.32%) | $15.52 | $15.42 | 35,049 | $62.70 M |
| 10/04/2024 | $15.50 | $15.54 (0.26%) | $15.57 | $15.50 | 168,800 | $63.18 M |
| 10/03/2024 | $15.52 | $15.50 (-0.13%) | $15.52 | $15.47 | 5,400 | $63.02 M |
| 10/02/2024 | $15.38 | $15.45 (0.46%) | $15.49 | $15.38 | 3,014 | $62.82 M |
| 10/01/2024 | $15.49 | $15.46 (-0.19%) | $15.55 | $15.46 | 188,600 | $62.86 M |
| 09/30/2024 | $15.60 | $15.39 (-1.35%) | $15.60 | $15.29 | 7,000 | $62.57 M |
| 09/27/2024 | $15.23 | $15.29 (0.39%) | $15.38 | $15.18 | 8,100 | $62.17 M |
| 09/26/2024 | $15.33 | $15.25 (-0.52%) | $15.33 | $15.21 | 28,000 | $62.00 M |
| 09/25/2024 | $15.24 | $15.21 (-0.2%) | $15.25 | $15.20 | 5,344 | $61.84 M |
| 09/24/2024 | $15.23 | $15.20 (-0.2%) | $15.23 | $15.16 | 7,400 | $61.80 M |
| 09/23/2024 | $15.15 | $15.15 (0%) | $15.20 | $15.15 | 9,221 | $61.60 M |
| 09/20/2024 | $15.19 | $15.19 (0%) | $15.20 | $15.14 | 22,337 | $61.76 M |
| 09/19/2024 | $15.36 | $15.18 (-1.17%) | $15.36 | $15.11 | 80,800 | $61.72 M |
| 09/18/2024 | $15.26 | $15.31 (0.33%) | $15.31 | $15.21 | 11,227 | $62.25 M |
| 09/17/2024 | $15.24 | $15.25 (0.07%) | $15.35 | $15.23 | 7,500 | $62.00 M |
| 09/16/2024 | $15.32 | $15.22 (-0.65%) | $15.32 | $15.22 | 19,700 | $61.88 M |
| 09/13/2024 | $15.30 | $15.25 (-0.33%) | $15.34 | $15.25 | 10,400 | $62.00 M |
| 09/12/2024 | $15.30 | $15.39 (0.59%) | $15.39 | $15.27 | 39,400 | $62.57 M |
| 09/11/2024 | $15.34 | $15.33 (-0.07%) | $15.34 | $15.30 | 11,529 | $62.33 M |
| 09/10/2024 | $15.33 | $15.32 (-0.07%) | $15.33 | $15.28 | 8,400 | $62.29 M |
| 09/09/2024 | $15.24 | $15.33 (0.59%) | $15.35 | $15.24 | 20,900 | $62.33 M |
| 09/06/2024 | $15.27 | $15.24 (-0.2%) | $15.32 | $15.24 | 22,600 | $54.64 M |
| 09/05/2024 | $15.22 | $15.27 (0.33%) | $15.27 | $15.22 | 13,100 | $54.74 M |
| 09/04/2024 | $15.22 | $15.19 (-0.2%) | $15.22 | $15.15 | 4,408 | $54.46 M |
| 09/03/2024 | $15.20 | $15.17 (-0.2%) | $15.23 | $15.15 | 20,636 | $54.38 M |
| 08/30/2024 | $15.19 | $15.22 (0.2%) | $15.23 | $15.19 | 12,400 | $54.56 M |
| 08/29/2024 | $15.14 | $15.19 (0.33%) | $15.19 | $15.14 | 10,311 | $54.46 M |
| 08/28/2024 | $15.20 | $15.14 (-0.39%) | $15.20 | $15.13 | 21,140 | $54.28 M |
| 08/27/2024 | $15.15 | $15.20 (0.33%) | $15.20 | $15.12 | 19,920 | $54.49 M |
| 08/26/2024 | $15.05 | $15.15 (0.66%) | $15.20 | $15.05 | 37,121 | $54.31 M |