RiverNorth Capital and Income Fund, Inc. (RMPL-P)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:24PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 24.90 | 24.90 | 24.87 | 24.87 | 24.87 | 4,486 |
| 02 May 2024 | 24.89 | 24.90 | 24.89 | 24.89 | 24.89 | 2,326 |
| 01 May 2024 | 24.89 | 24.89 | 24.87 | 24.88 | 24.88 | 7,031 |
| 01 May 2024 | 0.36719 Dividend | |||||
| 30 Apr 2024 | 25.14 | 25.15 | 25.14 | 25.14 | 24.77 | 6,599 |
| 29 Apr 2024 | 25.13 | 25.13 | 25.12 | 25.13 | 24.76 | 9,910 |
| 26 Apr 2024 | 25.13 | 25.13 | 25.12 | 25.12 | 24.76 | 1,235 |
| 25 Apr 2024 | 25.11 | 25.12 | 25.11 | 25.12 | 24.75 | 2,052 |
| 24 Apr 2024 | 25.12 | 25.17 | 25.11 | 25.11 | 24.74 | 3,962 |
| 23 Apr 2024 | 25.11 | 25.13 | 25.10 | 25.13 | 24.76 | 1,000 |
| 22 Apr 2024 | 25.10 | 25.12 | 25.10 | 25.12 | 24.75 | 5,606 |
| 19 Apr 2024 | 25.10 | 25.13 | 25.10 | 25.12 | 24.75 | 1,198 |
| 18 Apr 2024 | 25.11 | 25.11 | 25.09 | 25.10 | 24.73 | 1,500 |
| 17 Apr 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 24.76 | 119 |
| 16 Apr 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 24.76 | 316 |
| 15 Apr 2024 | 25.11 | 25.11 | 25.10 | 25.10 | 24.73 | 1,026 |
| 12 Apr 2024 | 25.09 | 25.09 | 25.08 | 25.09 | 24.72 | 4,477 |
| 11 Apr 2024 | 25.09 | 25.10 | 25.09 | 25.10 | 24.73 | 500 |
| 10 Apr 2024 | 25.12 | 25.12 | 25.06 | 25.07 | 24.70 | 6,704 |
| 09 Apr 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 24.72 | 260 |
| 08 Apr 2024 | 25.05 | 25.09 | 25.05 | 25.08 | 24.71 | 1,134 |
| 05 Apr 2024 | 25.09 | 25.10 | 25.09 | 25.10 | 24.73 | 389 |
| 04 Apr 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 24.71 | 500 |
| 03 Apr 2024 | 25.11 | 25.11 | 25.06 | 25.06 | 24.69 | 1,300 |
| 02 Apr 2024 | 25.03 | 25.07 | 25.03 | 25.07 | 24.70 | 3,650 |
| 01 Apr 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 24.67 | - |
| 28 Mar 2024 | 25.07 | 25.07 | 25.03 | 25.03 | 24.67 | 4,217 |
| 27 Mar 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 24.67 | 100 |
| 26 Mar 2024 | 25.05 | 25.07 | 25.05 | 25.05 | 24.68 | 1,120 |
| 25 Mar 2024 | 25.03 | 25.05 | 25.00 | 25.05 | 24.68 | 1,979 |
| 22 Mar 2024 | 25.07 | 25.12 | 25.04 | 25.10 | 24.73 | 5,029 |
| 21 Mar 2024 | 25.12 | 25.12 | 25.02 | 25.04 | 24.67 | 1,462 |
| 20 Mar 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 24.71 | 475 |
| 19 Mar 2024 | 25.10 | 25.10 | 25.02 | 25.10 | 24.73 | 1,196 |
| 18 Mar 2024 | 25.02 | 25.12 | 25.02 | 25.12 | 24.75 | 400 |
| 15 Mar 2024 | 25.01 | 25.02 | 25.01 | 25.02 | 24.65 | 432 |
| 14 Mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.63 | 200 |
| 13 Mar 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 24.71 | 187 |
| 12 Mar 2024 | 25.06 | 25.06 | 25.01 | 25.02 | 24.65 | 390 |
| 11 Mar 2024 | 25.11 | 25.12 | 25.00 | 25.05 | 24.68 | 1,252 |
| 08 Mar 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 24.74 | - |
| 07 Mar 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 24.74 | 200 |
| 06 Mar 2024 | 25.04 | 25.05 | 25.00 | 25.00 | 24.63 | 2,753 |
| 05 Mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.63 | 294 |
| 04 Mar 2024 | 25.03 | 25.03 | 25.02 | 25.02 | 24.65 | 620 |
| 01 Mar 2024 | 25.04 | 25.04 | 24.93 | 24.95 | 24.59 | 3,269 |
| 29 Feb 2024 | 25.04 | 25.04 | 24.98 | 25.03 | 24.67 | 3,488 |
| 28 Feb 2024 | 24.93 | 25.03 | 24.93 | 25.03 | 24.66 | 764 |
| 27 Feb 2024 | 24.94 | 24.94 | 24.90 | 24.91 | 24.55 | 1,538 |
| 26 Feb 2024 | 24.93 | 24.94 | 24.91 | 24.93 | 24.57 | 1,646 |
| 23 Feb 2024 | 24.99 | 24.99 | 24.94 | 24.94 | 24.58 | 2,902 |
| 22 Feb 2024 | 24.93 | 24.93 | 24.91 | 24.91 | 24.55 | 5,374 |
| 21 Feb 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.59 | - |
| 20 Feb 2024 | 24.99 | 24.99 | 24.95 | 24.95 | 24.59 | 928 |
| 16 Feb 2024 | 24.93 | 24.93 | 24.88 | 24.88 | 24.52 | 528 |
| 15 Feb 2024 | 24.97 | 24.97 | 24.80 | 24.93 | 24.57 | 3,942 |
| 14 Feb 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.62 | 733 |
| 13 Feb 2024 | 24.88 | 25.00 | 24.86 | 24.86 | 24.50 | 2,882 |
| 12 Feb 2024 | 24.91 | 24.91 | 24.88 | 24.89 | 24.53 | 5,731 |
| 09 Feb 2024 | 24.91 | 24.91 | 24.90 | 24.90 | 24.54 | 1,826 |
| 08 Feb 2024 | 24.88 | 24.91 | 24.88 | 24.91 | 24.55 | 1,180 |
| 07 Feb 2024 | 24.90 | 24.91 | 24.90 | 24.91 | 24.55 | 816 |
| 06 Feb 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.53 | 383 |
| 05 Feb 2024 | 24.83 | 24.88 | 24.83 | 24.88 | 24.52 | 1,960 |
| 02 Feb 2024 | 24.82 | 24.86 | 24.82 | 24.86 | 24.50 | 1,292 |
| 01 Feb 2024 | 24.89 | 24.89 | 24.80 | 24.82 | 24.46 | 4,776 |
| 01 Feb 2024 | 0.36719 Dividend | |||||
| 31 Jan 2024 | 25.14 | 25.18 | 25.12 | 25.15 | 24.42 | 4,282 |
| 30 Jan 2024 | 25.11 | 25.12 | 25.10 | 25.12 | 24.39 | 2,594 |
| 29 Jan 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 24.38 | 212 |
| 26 Jan 2024 | 25.11 | 25.11 | 25.10 | 25.11 | 24.38 | 2,629 |
| 25 Jan 2024 | 25.10 | 25.12 | 25.10 | 25.12 | 24.39 | 1,394 |
| 24 Jan 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 24.35 | - |
| 23 Jan 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 24.35 | 180 |
| 22 Jan 2024 | 25.11 | 25.11 | 25.08 | 25.09 | 24.36 | 1,608 |
| 19 Jan 2024 | 25.08 | 25.12 | 25.08 | 25.12 | 24.39 | 950 |
| 18 Jan 2024 | 25.02 | 25.11 | 25.01 | 25.11 | 24.38 | 1,250 |
| 17 Jan 2024 | 25.02 | 25.09 | 25.02 | 25.09 | 24.36 | 2,941 |
| 16 Jan 2024 | 25.00 | 25.02 | 25.00 | 25.02 | 24.29 | 550 |
| 12 Jan 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.28 | 600 |
| 11 Jan 2024 | 25.05 | 25.05 | 24.98 | 24.99 | 24.26 | 7,610 |
| 10 Jan 2024 | 25.04 | 25.05 | 25.03 | 25.05 | 24.32 | 1,604 |
| 09 Jan 2024 | 25.03 | 25.05 | 25.03 | 25.05 | 24.32 | 300 |
| 08 Jan 2024 | 24.99 | 25.07 | 24.98 | 25.00 | 24.28 | 2,355 |
| 05 Jan 2024 | 24.99 | 25.00 | 24.99 | 25.00 | 24.28 | 1,561 |
| 04 Jan 2024 | 24.99 | 24.99 | 24.98 | 24.99 | 24.27 | 3,014 |
| 03 Jan 2024 | 24.98 | 24.98 | 24.97 | 24.98 | 24.26 | 8,628 |
| 02 Jan 2024 | 24.93 | 24.98 | 24.93 | 24.98 | 24.26 | 3,631 |
| 29 Dec 2023 | 24.97 | 24.97 | 24.94 | 24.94 | 24.22 | 1,919 |
| 28 Dec 2023 | 24.98 | 24.98 | 24.94 | 24.94 | 24.22 | 1,203 |
| 27 Dec 2023 | 24.94 | 24.94 | 24.92 | 24.93 | 24.21 | 5,261 |
| 26 Dec 2023 | 24.93 | 24.95 | 24.93 | 24.94 | 24.22 | 5,104 |
| 22 Dec 2023 | 24.95 | 24.96 | 24.91 | 24.96 | 24.24 | 2,384 |
| 21 Dec 2023 | 24.94 | 24.96 | 24.92 | 24.95 | 24.23 | 9,280 |
| 20 Dec 2023 | 24.96 | 24.96 | 24.93 | 24.93 | 24.21 | 4,250 |
| 19 Dec 2023 | 24.91 | 24.98 | 24.91 | 24.98 | 24.26 | 588 |
| 18 Dec 2023 | 24.91 | 24.99 | 24.91 | 24.92 | 24.20 | 3,828 |
| 15 Dec 2023 | 24.95 | 24.95 | 24.90 | 24.95 | 24.23 | 1,282 |
| 14 Dec 2023 | 24.99 | 24.99 | 24.93 | 24.93 | 24.21 | 831 |
| 13 Dec 2023 | 24.92 | 24.92 | 24.89 | 24.92 | 24.20 | 2,425 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.