RiverNorth Capital and Income Fund Trading (RMPL-)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719441600 | 25.101 | 0.03 | 0.12 | 25.0892 | 25.11 | 25.0892 | 1249 |
| 1719355200 | 25.07 | 0.02 | 0.08 | 25.08 | 25.08 | 25.07 | 324 |
| 1719268800 | 25.0499 | 0 | 0.02 | 25.05 | 25.05 | 25.0465 | 582 |
| 1719009600 | 25.045 | 0.01 | 0.02 | 25.04 | 25.045 | 25.04 | 2551 |
| 1718923200 | 25.04 | 0 | 0.00 | 25.05 | 25.05 | 25.04 | 509 |
| 1718750400 | 25.04 | 0.02 | 0.08 | 25.03 | 25.04 | 25.03 | 792 |
| 1718664000 | 25.02 | 0 | 0.00 | 25.02 | 25.02 | 25.02 | 15 |
| 1718404800 | 25.02 | 0 | 0.00 | 25.02 | 25.02 | 25.02 | 0 |
| 1718318400 | 25.02 | 0.01 | 0.04 | 25.02 | 25.02 | 25.02 | 2001 |
| 1718232000 | 25.01 | 0.01 | 0.04 | 25.01 | 25.0103 | 25 | 3886 |
| 1718145600 | 25 | 0 | 0.00 | 25 | 25 | 25 | 1 |
| 1718059200 | 25 | -0.04 | -0.16 | 25.01 | 25.01 | 24.99 | 2010 |
| 1717800000 | 25.0399 | 0 | 0.00 | 25.0399 | 25.0399 | 25.0399 | 190 |
| 1717713600 | 25.0399 | 0 | 0.00 | 25.04 | 25.04 | 25.0399 | 560 |
| 1717627200 | 25.0399 | 0.04 | 0.16 | 25.02 | 25.04 | 25.02 | 1678 |
| 1717540800 | 25 | 0.01 | 0.04 | 25 | 25.01 | 25 | 1100 |
| 1717454400 | 24.99 | 0.01 | 0.04 | 25.0046 | 25.0046 | 24.97 | 857 |
| 1717195200 | 24.98 | 0 | 0.00 | 24.98 | 25.03 | 24.97 | 953 |
| 1717108800 | 24.98 | 0.02 | 0.08 | 24.98 | 24.98 | 24.98 | 220 |
| 1717022400 | 24.96 | -0.03 | -0.12 | 24.9601 | 24.9601 | 24.96 | 318 |
| 1716936000 | 24.99 | 0.05 | 0.20 | 24.93 | 24.99 | 24.92 | 5029 |
| 1716590400 | 24.939 | 0.02 | 0.08 | 24.93 | 24.939 | 24.92 | 3784 |
| 1716504000 | 24.92 | 0 | 0.00 | 24.92 | 24.92 | 24.92 | 91 |
| 1716417600 | 24.92 | -0.01 | -0.04 | 24.93 | 24.93 | 24.92 | 885 |
| 1716331200 | 24.93 | -0.01 | -0.04 | 24.945 | 24.95 | 24.92 | 1323 |
| 1716244800 | 24.94 | -0.01 | -0.04 | 24.9482 | 24.9482 | 24.93 | 1057 |
| 1715985600 | 24.95 | -0.04 | -0.16 | 24.99 | 24.99 | 24.91 | 2070 |
| 1715899200 | 24.99 | 0.01 | 0.03 | 24.99 | 24.99 | 24.95 | 560 |
| 1715812800 | 24.9835 | 0.03 | 0.13 | 25 | 25 | 24.95 | 1673 |
| 1715726400 | 24.95 | -0.12 | -0.46 | 24.99 | 24.99 | 24.95 | 742 |
| 1715640000 | 25.065 | 0 | 0.00 | 25.065 | 25.065 | 25.065 | 0 |
| 1715380800 | 25.065 | 0.16 | 0.65 | 24.8937 | 25.065 | 24.8937 | 3863 |
| 1715294400 | 24.9022 | -0.04 | -0.14 | 24.94 | 24.94 | 24.88 | 3291 |
| 1715208000 | 24.9383 | 0.05 | 0.19 | 24.93 | 24.9383 | 24.885 | 2702 |
| 1715121600 | 24.8901 | 0.02 | 0.08 | 24.89 | 24.8901 | 24.89 | 864 |
| 1715035200 | 24.8701 | 0 | 0.00 | 24.9399 | 24.9399 | 24.87 | 3471 |
| 1714776000 | 24.87 | -0.02 | -0.08 | 24.904 | 24.904 | 24.87 | 4486 |
| 1714689600 | 24.89 | 0.01 | 0.04 | 24.89 | 24.8985 | 24.8852 | 2326 |
| 1714603200 | 24.88 | -0.26 | -1.03 | 24.89 | 24.89 | 24.8695 | 7031 |
| 1714516800 | 25.1401 | 0.01 | 0.05 | 25.14 | 25.15 | 25.1369 | 6599 |
| 1714430400 | 25.1271 | 0 | 0.02 | 25.13 | 25.13 | 25.12 | 9910 |
| 1714171200 | 25.1228 | 0 | 0.01 | 25.1284 | 25.1284 | 25.12 | 1235 |
| 1714084800 | 25.12 | 0.01 | 0.04 | 25.12 | 25.1226 | 25.11 | 1952 |
| 1713998400 | 25.11 | -0.02 | -0.08 | 25.12 | 25.17 | 25.11 | 3962 |
| 1713912000 | 25.1295 | 0.01 | 0.04 | 25.11 | 25.13 | 25.105 | 1000 |
| 1713825600 | 25.12 | 0 | 0.00 | 25.105 | 25.12 | 25.105 | 5606 |
| 1713566400 | 25.12 | 0.02 | 0.08 | 25.1 | 25.13 | 25.1 | 1198 |
| 1713480000 | 25.1005 | -0.03 | -0.12 | 25.11 | 25.11 | 25.09 | 1500 |
| 1713393600 | 25.13 | 0 | 0.00 | 25.13 | 25.13 | 25.13 | 119 |
| 1713307200 | 25.13 | 0.03 | 0.12 | 25.13 | 25.13 | 25.13 | 316 |
| 1713220800 | 25.1 | 0.01 | 0.04 | 25.11 | 25.1136 | 25.1 | 1026 |
| 1712961600 | 25.09 | -0.01 | -0.04 | 25.09 | 25.09 | 25.08 | 4477 |
| 1712875200 | 25.1 | 0.03 | 0.12 | 25.09 | 25.1 | 25.09 | 500 |
| 1712788800 | 25.0709 | -0.02 | -0.08 | 25.07 | 25.1 | 25.06 | 6104 |
| 1712702400 | 25.09 | 0.01 | 0.05 | 25.09 | 25.09 | 25.09 | 260 |
| 1712616000 | 25.0768 | -0.02 | -0.09 | 25.0514 | 25.09 | 25.05 | 1134 |
| 1712356800 | 25.1 | 0.02 | 0.10 | 25.09 | 25.1 | 25.09 | 389 |
| 1712270400 | 25.0755 | 0.02 | 0.06 | 25.0755 | 25.0755 | 25.0755 | 500 |
| 1712184000 | 25.06 | -0.01 | -0.04 | 25.11 | 25.11 | 25.06 | 1300 |
| 1712097600 | 25.07 | 0.04 | 0.14 | 25.0699 | 25.07 | 25.05 | 1900 |
| 1712011200 | 25.035 | 0 | 0.00 | 25.035 | 25.035 | 25.035 | 46 |
| 1711665600 | 25.035 | -0.01 | -0.02 | 25.07 | 25.07 | 25.035 | 4217 |
| 1711579200 | 25.04 | -0.01 | -0.04 | 25.04 | 25.04 | 25.04 | 100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
