NYSE - Delayed Quote USD

RiverNorth Capital and Income Fund, Inc. (RMPL-P)

25.12 +0.00 (+0.01%)
At close: 10:56 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 25.13 25.13 25.12 25.12 25.12 1,235
Apr 25, 2024 25.11 25.12 25.11 25.12 25.12 2,052
Apr 24, 2024 25.12 25.17 25.11 25.11 25.11 3,962
Apr 23, 2024 25.11 25.13 25.10 25.13 25.13 1,000
Apr 22, 2024 25.10 25.12 25.10 25.12 25.12 5,606
Apr 19, 2024 25.10 25.13 25.10 25.12 25.12 1,198
Apr 18, 2024 25.11 25.11 25.09 25.10 25.10 1,500
Apr 17, 2024 25.13 25.13 25.13 25.13 25.13 119
Apr 16, 2024 25.13 25.13 25.13 25.13 25.13 316
Apr 15, 2024 25.11 25.11 25.10 25.10 25.10 1,026
Apr 12, 2024 25.09 25.09 25.08 25.09 25.09 4,477
Apr 11, 2024 25.09 25.10 25.09 25.10 25.10 500
Apr 10, 2024 25.12 25.12 25.06 25.07 25.07 6,704
Apr 9, 2024 25.09 25.09 25.09 25.09 25.09 260
Apr 8, 2024 25.05 25.09 25.05 25.08 25.08 1,134
Apr 5, 2024 25.09 25.10 25.09 25.10 25.10 389
Apr 4, 2024 25.08 25.08 25.08 25.08 25.08 500
Apr 3, 2024 25.11 25.11 25.06 25.06 25.06 1,300
Apr 2, 2024 25.03 25.07 25.03 25.07 25.07 3,650
Apr 1, 2024 25.03 25.03 25.03 25.03 25.03 -
Mar 28, 2024 25.07 25.07 25.03 25.03 25.03 4,217
Mar 27, 2024 25.04 25.04 25.04 25.04 25.04 100
Mar 26, 2024 25.05 25.07 25.05 25.05 25.05 1,120
Mar 25, 2024 25.03 25.05 25.00 25.05 25.05 1,979
Mar 22, 2024 25.07 25.12 25.04 25.10 25.10 5,029
Mar 21, 2024 25.12 25.12 25.02 25.04 25.04 1,462
Mar 20, 2024 25.07 25.07 25.07 25.07 25.07 475
Mar 19, 2024 25.10 25.10 25.02 25.10 25.10 1,196
Mar 18, 2024 25.02 25.12 25.02 25.12 25.12 400
Mar 15, 2024 25.01 25.02 25.01 25.02 25.02 432
Mar 14, 2024 25.00 25.00 25.00 25.00 25.00 200
Mar 13, 2024 25.08 25.08 25.08 25.08 25.08 187
Mar 12, 2024 25.06 25.06 25.01 25.02 25.02 390
Mar 11, 2024 25.11 25.12 25.00 25.05 25.05 1,252
Mar 8, 2024 25.11 25.11 25.11 25.11 25.11 -
Mar 7, 2024 25.11 25.11 25.11 25.11 25.11 200
Mar 6, 2024 25.04 25.05 25.00 25.00 25.00 2,753
Mar 5, 2024 25.00 25.00 25.00 25.00 25.00 294
Mar 4, 2024 25.03 25.03 25.02 25.02 25.02 620
Mar 1, 2024 25.04 25.04 24.93 24.95 24.95 3,269
Feb 29, 2024 25.04 25.04 24.98 25.03 25.03 3,488
Feb 28, 2024 24.93 25.03 24.93 25.03 25.03 764
Feb 27, 2024 24.94 24.94 24.90 24.91 24.91 1,538
Feb 26, 2024 24.93 24.94 24.91 24.93 24.93 1,646
Feb 23, 2024 24.99 24.99 24.94 24.94 24.94 2,902
Feb 22, 2024 24.93 24.93 24.91 24.91 24.91 5,374
Feb 21, 2024 24.95 24.95 24.95 24.95 24.95 -
Feb 20, 2024 24.99 24.99 24.95 24.95 24.95 928
Feb 16, 2024 24.93 24.93 24.88 24.88 24.88 528
Feb 15, 2024 24.97 24.97 24.80 24.93 24.93 3,942
Feb 14, 2024 24.98 24.98 24.98 24.98 24.98 733
Feb 13, 2024 24.88 25.00 24.86 24.86 24.86 2,882
Feb 12, 2024 24.91 24.91 24.88 24.89 24.89 5,731
Feb 9, 2024 24.91 24.91 24.90 24.90 24.90 1,826
Feb 8, 2024 24.88 24.91 24.88 24.91 24.91 1,180
Feb 7, 2024 24.90 24.91 24.90 24.91 24.91 816
Feb 6, 2024 24.90 24.90 24.90 24.90 24.90 383
Feb 5, 2024 24.83 24.88 24.83 24.88 24.88 1,960
Feb 2, 2024 24.82 24.86 24.82 24.86 24.86 1,292
Feb 1, 2024 0.37 Dividend
Feb 1, 2024 24.89 24.89 24.80 24.82 24.82 4,776
Jan 31, 2024 25.14 25.18 25.12 25.15 24.78 4,282
Jan 30, 2024 25.11 25.12 25.10 25.12 24.75 2,594
Jan 29, 2024 25.11 25.11 25.11 25.11 24.74 212
Jan 26, 2024 25.11 25.11 25.10 25.11 24.74 2,629
Jan 25, 2024 25.10 25.12 25.10 25.12 24.75 1,394
Jan 24, 2024 25.08 25.08 25.08 25.08 24.71 -
Jan 23, 2024 25.08 25.08 25.08 25.08 24.71 180
Jan 22, 2024 25.11 25.11 25.08 25.09 24.72 1,608
Jan 19, 2024 25.08 25.12 25.08 25.12 24.75 950
Jan 18, 2024 25.02 25.11 25.01 25.11 24.74 1,250
Jan 17, 2024 25.02 25.09 25.02 25.09 24.72 2,941
Jan 16, 2024 25.00 25.02 25.00 25.02 24.65 550
Jan 12, 2024 25.00 25.00 25.00 25.00 24.63 600
Jan 11, 2024 25.05 25.05 24.98 24.99 24.62 7,610
Jan 10, 2024 25.04 25.05 25.03 25.05 24.68 1,604
Jan 9, 2024 25.03 25.05 25.03 25.05 24.68 300
Jan 8, 2024 24.99 25.07 24.98 25.00 24.63 2,355
Jan 5, 2024 24.99 25.00 24.99 25.00 24.63 1,561
Jan 4, 2024 24.99 24.99 24.98 24.99 24.63 3,014
Jan 3, 2024 24.98 24.98 24.97 24.98 24.62 8,628
Jan 2, 2024 24.93 24.98 24.93 24.98 24.62 3,631
Dec 29, 2023 24.97 24.97 24.94 24.94 24.58 1,919
Dec 28, 2023 24.98 24.98 24.94 24.94 24.58 1,203
Dec 27, 2023 24.94 24.94 24.92 24.93 24.57 5,261
Dec 26, 2023 24.93 24.95 24.93 24.94 24.58 5,104
Dec 22, 2023 24.95 24.96 24.91 24.96 24.60 2,384
Dec 21, 2023 24.94 24.96 24.92 24.95 24.59 9,280
Dec 20, 2023 24.96 24.96 24.93 24.93 24.57 4,250
Dec 19, 2023 24.91 24.98 24.91 24.98 24.62 588
Dec 18, 2023 24.91 24.99 24.91 24.92 24.56 3,828
Dec 15, 2023 24.95 24.95 24.90 24.95 24.58 1,282
Dec 14, 2023 24.99 24.99 24.93 24.93 24.57 831
Dec 13, 2023 24.92 24.92 24.89 24.92 24.56 2,425
Dec 12, 2023 24.92 24.92 24.92 24.92 24.56 376
Dec 11, 2023 24.89 24.92 24.89 24.92 24.56 989
Dec 8, 2023 24.90 24.90 24.90 24.90 24.54 1,429
Dec 7, 2023 24.90 24.90 24.90 24.90 24.54 103
Dec 6, 2023 24.90 24.90 24.89 24.89 24.53 2,961
Dec 5, 2023 24.90 24.90 24.89 24.89 24.53 4,644
Dec 4, 2023 24.85 24.90 24.85 24.90 24.53 1,870
Dec 1, 2023 24.85 24.88 24.80 24.88 24.52 4,767
Nov 30, 2023 24.85 24.85 24.85 24.85 24.49 318
Nov 29, 2023 24.85 24.85 24.82 24.82 24.46 1,614
Nov 28, 2023 24.85 24.85 24.84 24.85 24.49 1,261
Nov 27, 2023 24.92 24.93 24.82 24.82 24.46 2,873
Nov 24, 2023 24.87 24.93 24.87 24.91 24.55 2,103
Nov 22, 2023 24.81 24.86 24.81 24.86 24.50 1,759
Nov 21, 2023 24.84 24.84 24.81 24.81 24.45 552
Nov 20, 2023 24.78 24.86 24.78 24.85 24.49 2,868
Nov 17, 2023 24.84 24.84 24.75 24.78 24.42 1,518
Nov 16, 2023 24.72 24.80 24.72 24.80 24.44 826
Nov 15, 2023 24.84 24.87 24.71 24.87 24.51 1,694
Nov 14, 2023 24.75 24.82 24.74 24.75 24.38 4,692
Nov 13, 2023 24.75 24.84 24.75 24.84 24.48 463
Nov 10, 2023 24.80 24.80 24.71 24.75 24.39 3,423
Nov 9, 2023 24.72 24.78 24.71 24.78 24.42 837
Nov 8, 2023 24.79 24.79 24.70 24.73 24.37 5,007
Nov 7, 2023 24.83 24.83 24.66 24.79 24.43 5,218
Nov 6, 2023 24.87 24.90 24.80 24.80 24.44 3,554
Nov 3, 2023 24.84 24.87 24.84 24.87 24.51 6,629
Nov 2, 2023 24.70 24.80 24.70 24.80 24.44 1,677
Nov 1, 2023 0.37 Dividend
Nov 1, 2023 24.61 24.75 24.61 24.70 24.34 2,226
Oct 31, 2023 24.99 25.05 24.99 24.99 24.26 2,490
Oct 30, 2023 24.99 24.99 24.99 24.99 24.26 475
Oct 27, 2023 25.01 25.02 25.01 25.02 24.29 454
Oct 26, 2023 25.00 25.00 24.98 24.98 24.25 787
Oct 25, 2023 24.99 24.99 24.98 24.98 24.26 2,325
Oct 24, 2023 24.99 24.99 24.95 24.99 24.26 5,735
Oct 23, 2023 25.00 25.00 24.98 24.99 24.26 2,748
Oct 20, 2023 25.00 25.00 25.00 25.00 24.27 193
Oct 19, 2023 24.95 24.98 24.95 24.96 24.24 36,980
Oct 18, 2023 24.95 24.96 24.90 24.95 24.22 11,334
Oct 17, 2023 24.99 24.99 24.95 24.95 24.22 3,599
Oct 16, 2023 25.00 25.00 24.98 24.98 24.25 2,432
Oct 13, 2023 25.00 25.00 25.00 25.00 24.27 444
Oct 12, 2023 24.90 24.90 24.90 24.90 24.18 -
Oct 11, 2023 24.90 24.90 24.90 24.90 24.18 902
Oct 10, 2023 24.95 24.95 24.95 24.95 24.22 160
Oct 9, 2023 25.00 25.00 25.00 25.00 24.28 456
Oct 6, 2023 24.94 25.00 24.90 25.00 24.27 3,789
Oct 5, 2023 24.96 24.97 24.90 24.90 24.18 681
Oct 4, 2023 24.96 24.96 24.94 24.96 24.24 444
Oct 3, 2023 24.86 24.96 24.86 24.93 24.21 1,041
Oct 2, 2023 24.90 24.90 24.90 24.90 24.17 405
Sep 29, 2023 24.96 24.99 24.87 24.99 24.26 6,942
Sep 28, 2023 24.92 24.92 24.86 24.86 24.14 3,272
Sep 27, 2023 24.90 24.94 24.90 24.94 24.21 601
Sep 26, 2023 24.85 24.92 24.85 24.89 24.17 935
Sep 25, 2023 24.89 24.89 24.85 24.85 24.13 25,462
Sep 22, 2023 24.88 24.88 24.88 24.88 24.16 241
Sep 21, 2023 24.86 24.86 24.86 24.86 24.14 215
Sep 20, 2023 24.95 24.95 24.95 24.95 24.22 643
Sep 19, 2023 24.95 24.95 24.94 24.95 24.23 2,466
Sep 18, 2023 24.90 24.94 24.90 24.94 24.22 1,122
Sep 15, 2023 24.85 24.85 24.85 24.85 24.13 400
Sep 14, 2023 24.90 24.95 24.85 24.85 24.13 8,142
Sep 13, 2023 24.83 24.83 24.83 24.83 24.11 325
Sep 12, 2023 24.91 24.91 24.91 24.91 24.19 195
Sep 11, 2023 24.92 24.92 24.92 24.92 24.20 216
Sep 8, 2023 24.96 24.96 24.96 24.96 24.23 1,615
Sep 7, 2023 24.91 24.91 24.90 24.90 24.18 323
Sep 6, 2023 24.88 24.90 24.88 24.89 24.17 600
Sep 5, 2023 24.84 24.84 24.84 24.84 24.12 -
Sep 1, 2023 24.89 24.89 24.84 24.84 24.12 834
Aug 31, 2023 24.77 24.88 24.77 24.88 24.16 1,250
Aug 30, 2023 24.79 24.79 24.79 24.79 24.07 -
Aug 29, 2023 24.82 24.93 24.78 24.79 24.07 1,686
Aug 28, 2023 24.80 24.80 24.80 24.80 24.08 -
Aug 25, 2023 24.93 24.94 24.80 24.80 24.08 2,303
Aug 24, 2023 24.88 24.91 24.88 24.89 24.17 884
Aug 23, 2023 24.93 24.95 24.93 24.95 24.22 232
Aug 22, 2023 24.88 24.95 24.88 24.92 24.20 861
Aug 21, 2023 24.92 24.92 24.88 24.88 24.16 678
Aug 18, 2023 24.84 25.08 24.84 25.06 24.33 6,549
Aug 17, 2023 24.80 24.80 24.80 24.80 24.07 376
Aug 16, 2023 24.80 24.82 24.80 24.80 24.08 1,028
Aug 15, 2023 24.85 24.85 24.75 24.75 24.03 1,669
Aug 14, 2023 24.80 24.83 24.70 24.81 24.09 1,623
Aug 11, 2023 24.80 24.80 24.78 24.78 24.06 230
Aug 10, 2023 24.76 24.80 24.67 24.67 23.95 2,117
Aug 9, 2023 24.76 24.80 24.74 24.80 24.08 700
Aug 8, 2023 24.72 24.83 24.72 24.77 24.05 1,030
Aug 7, 2023 24.90 24.90 24.65 24.76 24.04 2,755
Aug 4, 2023 24.79 24.90 24.79 24.90 24.18 2,582
Aug 3, 2023 24.72 24.79 24.65 24.79 24.07 1,400
Aug 2, 2023 24.75 24.78 24.72 24.76 24.04 2,160
Aug 1, 2023 24.75 24.85 24.73 24.74 24.02 3,362
Jul 31, 2023 24.94 25.12 24.94 25.11 24.38 2,143
Jul 28, 2023 25.01 25.11 25.01 25.11 24.38 1,459
Jul 27, 2023 25.03 25.08 25.03 25.08 24.35 864
Jul 26, 2023 25.08 25.08 25.01 25.01 24.28 1,114
Jul 25, 2023 25.03 25.10 25.03 25.08 24.35 4,504
Jul 24, 2023 24.99 25.10 24.97 25.10 24.37 18,948
Jul 21, 2023 25.06 25.11 25.06 25.08 24.35 1,031
Jul 20, 2023 24.97 25.01 24.97 25.01 24.28 1,100
Jul 19, 2023 24.94 25.00 24.94 25.00 24.27 2,197
Jul 18, 2023 24.93 24.93 24.93 24.93 24.20 -
Jul 17, 2023 24.94 24.97 24.93 24.93 24.20 1,848
Jul 14, 2023 24.94 24.95 24.94 24.94 24.21 1,368
Jul 13, 2023 24.94 24.94 24.92 24.92 24.19 755
Jul 12, 2023 24.95 24.97 24.87 24.97 24.24 2,614
Jul 11, 2023 24.86 24.95 24.85 24.95 24.22 5,420
Jul 10, 2023 24.85 24.85 24.84 24.84 24.12 400
Jul 7, 2023 24.89 24.91 24.84 24.87 24.15 1,496
Jul 6, 2023 24.89 24.89 24.89 24.89 24.17 -
Jul 5, 2023 24.91 24.91 24.76 24.89 24.17 3,053
Jul 3, 2023 24.88 24.90 24.88 24.90 24.18 429
Jun 30, 2023 24.80 24.96 24.77 24.93 24.21 12,556
Jun 29, 2023 24.80 24.80 24.80 24.80 24.08 1,100
Jun 28, 2023 24.85 24.85 24.77 24.81 24.09 1,065
Jun 27, 2023 24.88 24.88 24.85 24.85 24.13 570
Jun 26, 2023 24.77 24.90 24.77 24.85 24.13 8,737
Jun 23, 2023 24.87 24.87 24.87 24.87 24.15 -
Jun 22, 2023 24.93 24.93 24.86 24.87 24.15 945
Jun 21, 2023 24.86 24.94 24.86 24.93 24.21 2,824
Jun 20, 2023 24.85 24.85 24.85 24.85 24.13 357
Jun 16, 2023 24.81 24.85 24.74 24.74 24.02 6,632
Jun 15, 2023 24.87 24.87 24.78 24.87 24.15 12,817
Jun 14, 2023 24.91 24.91 24.91 24.91 24.19 -
Jun 13, 2023 24.93 24.93 24.91 24.91 24.19 1,826
Jun 12, 2023 24.84 24.93 24.84 24.93 24.21 1,934
Jun 9, 2023 24.84 24.84 24.84 24.84 24.12 175
Jun 8, 2023 24.82 24.84 24.81 24.84 24.12 2,015
Jun 7, 2023 24.81 24.81 24.81 24.81 24.09 327
Jun 6, 2023 24.81 24.81 24.81 24.81 24.09 180
Jun 5, 2023 24.90 24.90 24.81 24.81 24.09 1,602
Jun 2, 2023 24.81 24.81 24.80 24.80 24.08 755
Jun 1, 2023 24.83 24.96 24.83 24.89 24.17 5,669
May 31, 2023 24.82 24.88 24.81 24.88 24.16 689
May 30, 2023 24.83 24.83 24.83 24.83 24.11 -
May 26, 2023 24.83 24.83 24.83 24.83 24.11 191
May 25, 2023 24.96 24.96 24.96 24.96 24.23 1,898
May 24, 2023 24.95 24.95 24.95 24.95 24.22 -
May 23, 2023 24.95 24.95 24.95 24.95 24.22 742
May 22, 2023 24.97 24.97 24.97 24.97 24.24 -
May 19, 2023 24.97 24.97 24.97 24.97 24.24 -
May 18, 2023 24.97 24.97 24.97 24.97 24.24 -
May 17, 2023 24.97 24.97 24.97 24.97 24.24 218
May 16, 2023 24.88 24.90 24.88 24.90 24.18 1,280
May 15, 2023 24.99 24.99 24.80 24.82 24.10 827
May 12, 2023 24.87 24.87 24.87 24.87 24.15 -
May 11, 2023 24.92 24.92 24.87 24.87 24.15 1,410
May 10, 2023 25.00 25.00 24.92 24.92 24.20 1,557
May 9, 2023 25.00 25.08 24.87 24.87 24.15 3,269
May 8, 2023 25.02 25.02 25.00 25.01 24.28 2,814
May 5, 2023 25.02 25.05 25.02 25.05 24.32 354
May 4, 2023 25.00 25.01 25.00 25.01 24.28 700
May 3, 2023 25.02 25.02 25.00 25.00 24.27 578
May 2, 2023 25.03 25.03 24.90 25.02 24.29 1,600
May 1, 2023 0.37 Dividend
May 1, 2023 24.97 25.09 24.87 24.87 24.15 1,421
Apr 28, 2023 25.15 25.30 25.15 25.22 24.13 5,622
Apr 27, 2023 25.16 25.24 25.15 25.19 24.10 6,280

Related Tickers

BMN Blackrock 2037 Municipal Target Term Trust
23.97
+0.42%
 
ETX Eaton Vance Municipal Income 2028 Term Trust
18.06
-0.44%
 
NMAI Nuveen Multi-Asset Income Fund
11.84
+0.57%
 
TPZ Tortoise Power and Energy Infrastructure Fund, Inc.
15.15
-0.10%
 
JCE Nuveen Core Equity Alpha Fund
13.67
+1.33%
 
PSF Cohen & Steers Select Preferred and Income Fund, Inc.
18.84
+0.32%
 
BANX ArrowMark Financial Corp.
18.42
+0.38%
 
EMO ClearBridge Energy Midstream Opportunity Fund Inc
41.37
+0.17%
 
PEO Adams Natural Resources Fund, Inc.
23.42
-0.89%
 
BXMX Nuveen S&P 500 Buy-Write Income Fund
12.70
+0.32%