-
5 DAY PERFORMANCE
+0.20% -
1 MONTH PERFORMANCE
-1.23% -
3 MONTH PERFORMANCE
+0.72% -
6 MONTH PERFORMANCE
+0.53% -
YEAR-TO-DATE PERFORMANCE
-2.79% -
1 YEAR PERFORMANCE
-0.52%
RiverNorth Capital and Income Fund, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
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 |
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 |