-
5 DAY PERFORMANCE
+1.17% -
1 MONTH PERFORMANCE
+1.96% -
3 MONTH PERFORMANCE
+0.84% -
6 MONTH PERFORMANCE
+0.00% -
YEAR-TO-DATE PERFORMANCE
-1.14% -
1 YEAR PERFORMANCE
+2.57%
RiverNorth Capital and Income Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $15.50 | $15.54 (0.26%) | $15.57 | $15.50 | 168,800 | $63.31 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 |
| 08/23/2024 | $14.95 | $15.03 (0.54%) | $15.12 | $14.95 | 27,600 | $53.88 M |
| 08/22/2024 | $15.12 | $14.98 (-0.93%) | $15.15 | $14.90 | 53,700 | $53.70 M |
| 08/21/2024 | $15.15 | $15.14 (-0.07%) | $15.18 | $15.13 | 17,100 | $54.28 M |
| 08/20/2024 | $15.14 | $15.15 (0.07%) | $15.17 | $15.13 | 12,700 | $54.31 M |
| 08/19/2024 | $15.19 | $15.17 (-0.13%) | $15.20 | $15.10 | 27,400 | $54.38 M |
| 08/16/2024 | $15.20 | $15.12 (-0.53%) | $15.20 | $15.12 | 10,400 | $54.21 M |
| 08/15/2024 | $15.15 | $15.14 (-0.07%) | $15.17 | $15.06 | 16,200 | $54.28 M |
| 08/14/2024 | $15.18 | $15.20 (0.13%) | $15.20 | $15.18 | 16,700 | $54.49 M |
| 08/13/2024 | $15.18 | $15.18 (0%) | $15.25 | $15.17 | 39,413 | $54.42 M |
| 08/12/2024 | $15.15 | $15.18 (0.2%) | $15.18 | $15.13 | 32,225 | $54.42 M |
| 08/09/2024 | $15.14 | $15.13 (-0.07%) | $15.14 | $15.08 | 19,800 | $54.24 M |
| 08/08/2024 | $15.08 | $15.15 (0.46%) | $15.16 | $15.08 | 14,100 | $54.31 M |
| 08/07/2024 | $15.02 | $15.11 (0.6%) | $15.19 | $15.02 | 37,100 | $54.17 M |
| 08/06/2024 | $15.01 | $14.99 (-0.13%) | $15.06 | $14.95 | 26,700 | $53.74 M |
| 08/05/2024 | $15.06 | $15.00 (-0.4%) | $15.06 | $14.93 | 31,100 | $53.78 M |
| 08/02/2024 | $15.23 | $15.20 (-0.2%) | $15.23 | $15.18 | 19,001 | $54.49 M |
| 08/01/2024 | $15.29 | $15.25 (-0.26%) | $15.31 | $15.20 | 30,619 | $54.67 M |
| 07/31/2024 | $15.32 | $15.25 (-0.46%) | $15.32 | $15.25 | 27,547 | $54.67 M |
| 07/30/2024 | $15.24 | $15.30 (0.39%) | $15.32 | $15.21 | 59,000 | $54.85 M |
| 07/29/2024 | $15.25 | $15.22 (-0.2%) | $15.25 | $15.22 | 3,442 | $54.56 M |
| 07/26/2024 | $15.26 | $15.19 (-0.46%) | $15.30 | $15.19 | 28,700 | $54.46 M |
| 07/25/2024 | $15.23 | $15.21 (-0.13%) | $15.32 | $15.20 | 20,900 | $54.53 M |
| 07/24/2024 | $15.23 | $15.22 (-0.07%) | $15.31 | $15.21 | 16,600 | $54.56 M |
| 07/23/2024 | $15.23 | $15.28 (0.33%) | $15.32 | $15.23 | 31,600 | $54.78 M |
| 07/22/2024 | $15.23 | $15.23 (0%) | $15.28 | $15.21 | 8,712 | $54.60 M |
| 07/19/2024 | $15.21 | $15.23 (0.13%) | $15.33 | $15.21 | 3,771 | $54.60 M |
| 07/18/2024 | $15.26 | $15.23 (-0.2%) | $15.30 | $15.22 | 29,085 | $54.60 M |
| 07/17/2024 | $15.38 | $15.24 (-0.91%) | $15.38 | $15.20 | 20,841 | $54.64 M |
| 07/16/2024 | $15.32 | $15.35 (0.2%) | $15.35 | $15.27 | 17,514 | $55.03 M |
| 07/15/2024 | $15.28 | $15.28 (0%) | $15.35 | $15.26 | 15,018 | $54.78 M |
| 07/12/2024 | $15.34 | $15.35 (0.07%) | $15.37 | $15.34 | 38,510 | $55.03 M |
| 07/11/2024 | $15.40 | $15.37 (-0.19%) | $15.40 | $15.35 | 14,463 | $55.10 M |
| 07/10/2024 | $15.35 | $15.37 (0.13%) | $15.40 | $15.35 | 8,673 | $55.10 M |
| 07/09/2024 | $15.32 | $15.36 (0.26%) | $15.40 | $15.32 | 52,229 | $55.07 M |
| 07/08/2024 | $15.41 | $15.39 (-0.13%) | $15.45 | $15.38 | 185,118 | $55.17 M |
| 07/05/2024 | $15.46 | $15.44 (-0.13%) | $15.53 | $15.30 | 19,881 | $55.35 M |