5 DAY PERFORMANCE
+0.34%
1 MONTH PERFORMANCE
-0.82%
3 MONTH PERFORMANCE
-4.14%
6 MONTH PERFORMANCE
-3.45%
YEAR-TO-DATE PERFORMANCE
-5.63%
1 YEAR PERFORMANCE
-4.27%
RiverNorth Capital and Income Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/23/2025 | $14.52 | $14.57 (0.38%) | $14.58 | $14.50 | 46.67 K | $53.47 M |
| 07/22/2025 | $14.48 | $14.49 (0.07%) | $14.50 | $14.47 | 14.73 K | $53.18 M |
| 07/21/2025 | $14.56 | $14.47 (-0.62%) | $14.57 | $14.46 | 9.12 K | $53.10 M |
| 07/18/2025 | $14.50 | $14.52 (0.14%) | $14.52 | $14.44 | 27.60 K | $53.29 M |
| 07/17/2025 | $14.43 | $14.46 (0.21%) | $14.46 | $14.41 | 30.30 K | $53.07 M |
| 07/16/2025 | $14.46 | $14.43 (-0.21%) | $14.46 | $14.41 | 8.20 K | $52.96 M |
| 07/15/2025 | $14.37 | $14.44 (0.49%) | $14.45 | $14.37 | 17.50 K | $52.99 M |
| 07/14/2025 | $14.67 | $14.54 (-0.89%) | $14.67 | $14.54 | 48.05 K | $53.36 M |
| 07/11/2025 | $14.75 | $14.68 (-0.47%) | $14.75 | $14.58 | 18.94 K | $53.87 M |
| 07/10/2025 | $14.72 | $14.71 (-0.07%) | $14.72 | $14.70 | 12.80 K | $53.98 M |
| 07/09/2025 | $14.70 | $14.69 (-0.07%) | $14.75 | $14.67 | 39.00 K | $53.91 M |
| 07/08/2025 | $14.67 | $14.68 (0.07%) | $14.75 | $14.67 | 25.60 K | $53.87 M |
| 07/07/2025 | $14.62 | $14.78 (1.09%) | $14.94 | $14.62 | 108.03 K | $54.24 M |
| 07/03/2025 | $14.57 | $14.61 (0.27%) | $14.62 | $14.52 | 19.73 K | $53.62 M |
| 07/02/2025 | $14.65 | $14.54 (-0.75%) | $14.68 | $14.53 | 101.45 K | $53.36 M |
| 07/01/2025 | $14.60 | $14.56 (-0.27%) | $14.60 | $14.54 | 25.30 K | $53.43 M |
| 06/30/2025 | $14.70 | $14.55 (-1.02%) | $14.73 | $14.54 | 48.74 K | $53.40 M |
| 06/27/2025 | $14.67 | $14.64 (-0.2%) | $14.70 | $14.62 | 34.40 K | $53.73 M |
| 06/26/2025 | $14.68 | $14.64 (-0.27%) | $14.68 | $14.62 | 34.93 K | $53.73 M |
| 06/25/2025 | $14.70 | $14.67 (-0.2%) | $14.70 | $14.63 | 22.10 K | $53.84 M |
| 06/24/2025 | $14.68 | $14.69 (0.07%) | $14.69 | $14.63 | 28.31 K | $53.91 M |
| 06/23/2025 | $14.58 | $14.63 (0.34%) | $14.70 | $14.58 | 22.90 K | $53.69 M |
| 06/20/2025 | $14.61 | $14.66 (0.34%) | $14.73 | $14.61 | 13.70 K | $53.80 M |
| 06/18/2025 | $14.69 | $14.65 (-0.27%) | $14.73 | $14.65 | 11.10 K | $53.76 M |
| 06/17/2025 | $14.63 | $14.67 (0.27%) | $14.68 | $14.63 | 30.00 K | $53.84 M |
| 06/16/2025 | $14.68 | $14.67 (-0.07%) | $14.68 | $14.64 | 11.30 K | $53.84 M |
| 06/13/2025 | $14.70 | $14.63 (-0.48%) | $14.70 | $14.61 | 19.00 K | $53.69 M |
| 06/12/2025 | $14.75 | $14.78 (0.2%) | $14.79 | $14.74 | 40.90 K | $54.24 M |
| 06/11/2025 | $14.77 | $14.72 (-0.34%) | $14.77 | $14.70 | 18.50 K | $54.02 M |
| 06/10/2025 | $14.80 | $14.77 (-0.2%) | $14.80 | $14.73 | 18.82 K | $54.20 M |
| 06/09/2025 | $14.75 | $14.70 (-0.34%) | $14.79 | $14.70 | 31.63 K | $53.95 M |
| 06/06/2025 | $14.74 | $14.72 (-0.14%) | $14.74 | $14.71 | 47.11 K | $54.02 M |
| 06/05/2025 | $14.70 | $14.69 (-0.07%) | $14.77 | $14.68 | 30.92 K | $53.91 M |
| 06/04/2025 | $14.77 | $14.73 (-0.27%) | $14.77 | $14.73 | 10.80 K | $54.06 M |
| 06/03/2025 | $14.79 | $14.70 (-0.61%) | $14.82 | $14.70 | 43.50 K | $53.95 M |
| 06/02/2025 | $15.05 | $14.92 (-0.86%) | $15.05 | $14.90 | 59.37 K | $54.75 M |
| 05/30/2025 | $15.05 | $14.97 (-0.53%) | $15.05 | $14.97 | 301.49 K | $54.94 M |
| 05/29/2025 | $15.01 | $15.00 (-0.07%) | $15.02 | $14.99 | 21.37 K | $55.05 M |
| 05/28/2025 | $15.00 | $15.01 (0.07%) | $15.03 | $15.00 | 7.66 K | $55.09 M |
| 05/27/2025 | $15.00 | $15.00 (0%) | $15.05 | $14.98 | 28.63 K | $55.05 M |
| 05/23/2025 | $15.00 | $15.00 (0%) | $15.00 | $14.78 | 42.74 K | $55.05 M |
| 05/22/2025 | $14.96 | $14.95 (-0.07%) | $14.97 | $14.90 | 29.13 K | $54.86 M |
| 05/21/2025 | $15.00 | $14.98 (-0.13%) | $15.00 | $14.86 | 22.88 K | $54.97 M |
| 05/20/2025 | $14.97 | $14.96 (-0.07%) | $15.00 | $14.92 | 15.83 K | $54.90 M |
| 05/19/2025 | $14.95 | $14.97 (0.13%) | $15.04 | $14.95 | 18.75 K | $54.94 M |
| 05/16/2025 | $15.02 | $14.99 (-0.2%) | $15.08 | $14.96 | 48.28 K | $55.01 M |
| 05/15/2025 | $15.00 | $15.02 (0.13%) | $15.16 | $14.91 | 48.08 K | $55.12 M |
| 05/14/2025 | $15.25 | $15.19 (-0.39%) | $15.25 | $15.15 | 6.96 K | $55.75 M |
| 05/13/2025 | $15.22 | $15.20 (-0.13%) | $15.24 | $15.19 | 4.54 K | $55.78 M |
| 05/12/2025 | $15.19 | $15.20 (0.07%) | $15.25 | $15.15 | 18.04 K | $55.78 M |
| 05/09/2025 | $15.13 | $15.17 (0.26%) | $15.17 | $15.12 | 1.92 K | $55.67 M |
| 05/08/2025 | $15.14 | $15.13 (-0.07%) | $15.18 | $15.10 | 12.10 K | $55.53 M |
| 05/07/2025 | $15.15 | $15.14 (-0.07%) | $15.19 | $15.13 | 9.37 K | $55.56 M |
| 05/06/2025 | $15.15 | $15.13 (-0.13%) | $15.25 | $15.11 | 34.37 K | $55.53 M |
| 05/05/2025 | $15.28 | $15.16 (-0.79%) | $15.31 | $15.15 | 29.84 K | $55.64 M |
| 05/02/2025 | $15.35 | $15.25 (-0.65%) | $15.35 | $15.22 | 16.64 K | $55.97 M |
| 05/01/2025 | $15.34 | $15.22 (-0.78%) | $15.36 | $15.19 | 26.00 K | $55.86 M |
| 04/30/2025 | $15.19 | $15.24 (0.33%) | $15.29 | $15.19 | 30.71 K | $55.93 M |
| 04/29/2025 | $15.27 | $15.22 (-0.33%) | $15.27 | $15.20 | 16.70 K | $55.86 M |
| 04/28/2025 | $15.21 | $15.22 (0.07%) | $15.28 | $15.17 | 22.70 K | $55.86 M |
| 04/25/2025 | $15.27 | $15.21 (-0.39%) | $15.28 | $15.18 | 2.90 K | $61.84 M |
| 04/24/2025 | $15.19 | $15.20 (0.07%) | $15.28 | $15.16 | 12.03 K | $61.80 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.
