5 DAY PERFORMANCE
-0.48%
1 MONTH PERFORMANCE
+0.91%
3 MONTH PERFORMANCE
-2.49%
6 MONTH PERFORMANCE
-1.36%
YEAR-TO-DATE PERFORMANCE
+0.84%
1 YEAR PERFORMANCE
-4.23%
RiverNorth Capital and Income Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $14.50 | $14.48 (-0.11%) | $14.50 | $14.48 | 2.62 K | |
| 01/29/2026 | $14.46 | $14.52 (0.41%) | $14.60 | $14.46 | 14.00 K | $48.10 M |
| 01/28/2026 | $14.54 | $14.50 (-0.28%) | $14.59 | $14.49 | 13.40 K | $48.03 M |
| 01/27/2026 | $14.56 | $14.59 (0.21%) | $14.59 | $14.47 | 4.33 K | $48.33 M |
| 01/26/2026 | $14.60 | $14.53 (-0.48%) | $14.60 | $14.50 | 4.81 K | $48.13 M |
| 01/23/2026 | $14.49 | $14.55 (0.41%) | $14.58 | $14.49 | 4.54 K | $48.20 M |
| 01/22/2026 | $14.55 | $14.55 (0%) | $14.59 | $14.53 | 12.20 K | $48.20 M |
| 01/21/2026 | $14.52 | $14.52 (0%) | $14.57 | $14.47 | 5.30 K | $48.10 M |
| 01/20/2026 | $14.52 | $14.47 (-0.34%) | $14.52 | $14.40 | 7.50 K | $47.93 M |
| 01/16/2026 | $14.53 | $14.56 (0.21%) | $14.57 | $14.53 | 2.00 K | $48.23 M |
| 01/15/2026 | $14.57 | $14.55 (-0.14%) | $14.57 | $14.53 | 8.81 K | $48.20 M |
| 01/14/2026 | $14.70 | $14.65 (-0.34%) | $14.70 | $14.61 | 12.00 K | $48.53 M |
| 01/13/2026 | $14.69 | $14.64 (-0.34%) | $14.69 | $14.62 | 8.30 K | $48.49 M |
| 01/12/2026 | $14.60 | $14.62 (0.14%) | $14.62 | $14.57 | 17.42 K | $48.43 M |
| 01/09/2026 | $14.52 | $14.58 (0.41%) | $14.60 | $14.42 | 48.20 K | $48.30 M |
| 01/08/2026 | $14.37 | $14.39 (0.14%) | $14.47 | $14.37 | 8.00 K | $47.67 M |
| 01/07/2026 | $14.43 | $14.40 (-0.21%) | $14.43 | $14.31 | 3.00 K | $47.70 M |
| 01/06/2026 | $14.37 | $14.38 (0.07%) | $14.42 | $14.35 | 5.90 K | $47.63 M |
| 01/05/2026 | $14.38 | $14.38 (0%) | $14.47 | $14.36 | 9.40 K | $47.63 M |
| 01/02/2026 | $14.38 | $14.42 (0.28%) | $14.43 | $14.36 | 9.74 K | $47.77 M |
| 12/31/2025 | $14.40 | $14.36 (-0.28%) | $14.40 | $14.36 | 5.70 K | $47.57 M |
| 12/30/2025 | $14.33 | $14.35 (0.14%) | $14.44 | $14.33 | 10.70 K | $47.53 M |
| 12/29/2025 | $14.35 | $14.35 (0%) | $14.41 | $14.33 | 22.90 K | $47.53 M |
| 12/26/2025 | $14.38 | $14.40 (0.14%) | $14.43 | $14.38 | 2.40 K | $47.70 M |
| 12/24/2025 | $14.41 | $14.44 (0.21%) | $14.45 | $14.40 | 1.11 K | $47.83 M |
| 12/23/2025 | $14.51 | $14.45 (-0.41%) | $14.54 | $14.39 | 33.90 K | $47.86 M |
| 12/22/2025 | $14.48 | $14.45 (-0.21%) | $14.48 | $14.40 | 26.14 K | $47.86 M |
| 12/19/2025 | $14.41 | $14.45 (0.28%) | $14.55 | $14.41 | 7.30 K | $47.86 M |
| 12/18/2025 | $14.47 | $14.45 (-0.14%) | $14.48 | $14.42 | 34.10 K | $47.86 M |
| 12/17/2025 | $14.51 | $14.53 (0.14%) | $14.65 | $14.50 | 6.70 K | $48.13 M |
| 12/16/2025 | $14.48 | $14.54 (0.41%) | $14.57 | $14.40 | 36.31 K | $48.16 M |
| 12/15/2025 | $14.69 | $14.48 (-1.43%) | $14.69 | $14.48 | 19.91 K | $47.96 M |
| 12/12/2025 | $14.68 | $14.75 (0.48%) | $14.75 | $14.56 | 27.60 K | $48.86 M |
| 12/11/2025 | $14.65 | $14.65 (0%) | $14.66 | $14.54 | 40.10 K | $48.53 M |
| 12/10/2025 | $14.50 | $14.64 (0.97%) | $14.68 | $14.50 | 43.36 K | $48.49 M |
| 12/09/2025 | $14.52 | $14.49 (-0.21%) | $14.59 | $14.49 | 16.90 K | $48.00 M |
| 12/08/2025 | $14.58 | $14.50 (-0.55%) | $14.62 | $14.50 | 13.90 K | $48.03 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 |
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.
