RiverNorth Opportunities Fund, Inc. (RIV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 25, 2024 | 12.13 | 12.21 | 12.00 | 12.15 | 12.15 | 62,600 |
| Jun 24, 2024 | 11.94 | 12.12 | 11.94 | 12.08 | 12.08 | 50,300 |
| Jun 21, 2024 | 11.93 | 12.04 | 11.93 | 11.96 | 11.96 | 43,600 |
| Jun 20, 2024 | 12.00 | 12.05 | 11.92 | 11.96 | 11.96 | 54,600 |
| Jun 18, 2024 | 12.01 | 12.06 | 11.95 | 11.98 | 11.98 | 75,600 |
| Jun 17, 2024 | 12.11 | 12.12 | 12.02 | 12.04 | 12.04 | 83,900 |
| Jun 14, 2024 | 12.08 | 12.21 | 12.05 | 12.12 | 12.12 | 74,100 |
| Jun 14, 2024 | 0.129 Dividend | |||||
| Jun 13, 2024 | 12.23 | 12.30 | 12.18 | 12.22 | 12.09 | 66,900 |
| Jun 12, 2024 | 12.35 | 12.35 | 12.22 | 12.27 | 12.14 | 87,200 |
| Jun 11, 2024 | 12.17 | 12.28 | 12.16 | 12.27 | 12.14 | 45,700 |
| Jun 10, 2024 | 12.26 | 12.29 | 12.18 | 12.18 | 12.05 | 98,900 |
| Jun 07, 2024 | 12.26 | 12.32 | 12.20 | 12.32 | 12.19 | 56,700 |
| Jun 06, 2024 | 12.25 | 12.29 | 12.19 | 12.29 | 12.16 | 47,500 |
| Jun 05, 2024 | 12.20 | 12.26 | 12.20 | 12.22 | 12.09 | 46,100 |
| Jun 04, 2024 | 12.15 | 12.23 | 12.15 | 12.20 | 12.07 | 80,900 |
| Jun 03, 2024 | 12.21 | 12.23 | 12.14 | 12.20 | 12.07 | 135,900 |
| May 31, 2024 | 12.16 | 12.21 | 12.11 | 12.17 | 12.04 | 70,600 |
| May 30, 2024 | 12.05 | 12.17 | 12.05 | 12.10 | 11.97 | 58,200 |
| May 29, 2024 | 12.11 | 12.14 | 12.01 | 12.05 | 11.92 | 72,600 |
| May 28, 2024 | 12.10 | 12.16 | 12.08 | 12.13 | 12.00 | 86,200 |
| May 24, 2024 | 12.02 | 12.16 | 12.02 | 12.15 | 12.02 | 34,100 |
| May 23, 2024 | 12.15 | 12.17 | 12.02 | 12.03 | 11.90 | 69,600 |
| May 22, 2024 | 12.11 | 12.19 | 12.11 | 12.14 | 12.01 | 44,000 |
| May 21, 2024 | 12.06 | 12.19 | 12.06 | 12.16 | 12.03 | 55,000 |
| May 20, 2024 | 12.01 | 12.12 | 12.01 | 12.06 | 11.93 | 46,700 |
| May 17, 2024 | 12.00 | 12.12 | 12.00 | 12.05 | 11.92 | 58,200 |
| May 16, 2024 | 12.00 | 12.05 | 11.92 | 12.01 | 11.88 | 51,700 |
| May 15, 2024 | 12.08 | 12.14 | 12.01 | 12.01 | 11.88 | 73,400 |
| May 14, 2024 | 12.05 | 12.09 | 12.04 | 12.07 | 11.95 | 75,700 |
| May 14, 2024 | 0.129 Dividend | |||||
| May 13, 2024 | 12.17 | 12.21 | 12.15 | 12.16 | 11.90 | 49,900 |
| May 10, 2024 | 12.15 | 12.19 | 12.12 | 12.17 | 11.91 | 51,200 |
| May 09, 2024 | 12.14 | 12.17 | 12.10 | 12.17 | 11.91 | 51,200 |
| May 08, 2024 | 12.12 | 12.14 | 12.07 | 12.14 | 11.88 | 40,000 |
| May 07, 2024 | 12.11 | 12.15 | 12.05 | 12.09 | 11.84 | 55,800 |
| May 06, 2024 | 12.06 | 12.11 | 12.05 | 12.05 | 11.80 | 68,200 |
| May 03, 2024 | 11.92 | 12.06 | 11.85 | 12.02 | 11.77 | 67,100 |
| May 02, 2024 | 12.03 | 12.05 | 11.94 | 11.94 | 11.69 | 63,200 |
| May 01, 2024 | 11.80 | 12.07 | 11.80 | 11.96 | 11.71 | 152,400 |
| Apr 30, 2024 | 11.75 | 11.91 | 11.69 | 11.83 | 11.58 | 113,600 |
| Apr 29, 2024 | 11.66 | 11.75 | 11.63 | 11.73 | 11.48 | 46,200 |
| Apr 26, 2024 | 11.64 | 11.72 | 11.58 | 11.66 | 11.41 | 49,900 |
| Apr 25, 2024 | 11.50 | 11.58 | 11.48 | 11.57 | 11.33 | 69,500 |
| Apr 24, 2024 | 11.65 | 11.65 | 11.51 | 11.54 | 11.30 | 42,900 |
| Apr 23, 2024 | 11.50 | 11.67 | 11.45 | 11.66 | 11.41 | 38,900 |
| Apr 22, 2024 | 11.44 | 11.54 | 11.40 | 11.45 | 11.21 | 36,000 |
| Apr 19, 2024 | 11.40 | 11.49 | 11.37 | 11.47 | 11.23 | 60,700 |
| Apr 18, 2024 | 11.45 | 11.47 | 11.32 | 11.35 | 11.11 | 45,500 |
| Apr 17, 2024 | 11.32 | 11.43 | 11.23 | 11.39 | 11.15 | 66,200 |
| Apr 16, 2024 | 11.30 | 11.40 | 11.20 | 11.26 | 11.02 | 46,500 |
| Apr 15, 2024 | 11.67 | 11.75 | 11.28 | 11.30 | 11.06 | 160,300 |
| Apr 12, 2024 | 11.80 | 11.80 | 11.60 | 11.67 | 11.42 | 130,600 |
| Apr 12, 2024 | 0.129 Dividend | |||||
| Apr 11, 2024 | 11.95 | 11.98 | 11.81 | 11.94 | 11.56 | 76,600 |
| Apr 10, 2024 | 11.96 | 12.02 | 11.90 | 11.95 | 11.57 | 74,600 |
| Apr 09, 2024 | 12.04 | 12.05 | 11.98 | 12.04 | 11.66 | 57,700 |
| Apr 08, 2024 | 11.96 | 12.00 | 11.85 | 11.96 | 11.58 | 41,200 |
| Apr 05, 2024 | 11.80 | 11.94 | 11.80 | 11.90 | 11.52 | 39,700 |
| Apr 04, 2024 | 12.05 | 12.09 | 11.80 | 11.84 | 11.47 | 135,800 |
| Apr 03, 2024 | 12.05 | 12.05 | 11.95 | 12.01 | 11.63 | 68,200 |
| Apr 02, 2024 | 12.01 | 12.05 | 11.95 | 12.02 | 11.64 | 93,600 |
| Apr 01, 2024 | 12.02 | 12.05 | 12.00 | 12.03 | 11.65 | 104,700 |
| Mar 28, 2024 | 12.00 | 12.04 | 11.95 | 12.04 | 11.66 | 79,800 |
| Mar 27, 2024 | 11.98 | 12.00 | 11.93 | 11.96 | 11.58 | 30,500 |
| Mar 26, 2024 | 12.00 | 12.00 | 11.86 | 11.91 | 11.53 | 65,700 |
| Mar 25, 2024 | 12.00 | 12.07 | 11.95 | 11.96 | 11.58 | 44,900 |
| Mar 22, 2024 | 11.97 | 12.02 | 11.92 | 12.00 | 11.62 | 61,700 |
| Mar 21, 2024 | 11.89 | 12.03 | 11.86 | 11.98 | 11.60 | 74,700 |
| Mar 20, 2024 | 11.61 | 11.90 | 11.60 | 11.82 | 11.45 | 91,500 |
| Mar 19, 2024 | 11.62 | 11.68 | 11.53 | 11.64 | 11.27 | 57,400 |
| Mar 18, 2024 | 11.70 | 11.71 | 11.56 | 11.61 | 11.24 | 74,200 |
| Mar 15, 2024 | 11.71 | 11.74 | 11.66 | 11.66 | 11.29 | 46,900 |
| Mar 14, 2024 | 11.80 | 11.85 | 11.65 | 11.74 | 11.37 | 126,300 |
| Mar 14, 2024 | 0.129 Dividend | |||||
| Mar 13, 2024 | 12.03 | 12.03 | 11.83 | 11.91 | 11.41 | 86,000 |
| Mar 12, 2024 | 12.16 | 12.17 | 11.95 | 11.98 | 11.48 | 101,000 |
| Mar 11, 2024 | 12.02 | 12.43 | 12.00 | 12.09 | 11.58 | 133,200 |
| Mar 08, 2024 | 11.97 | 12.10 | 11.95 | 11.95 | 11.45 | 85,200 |
| Mar 07, 2024 | 11.92 | 11.99 | 11.88 | 11.96 | 11.46 | 55,600 |
| Mar 06, 2024 | 11.83 | 11.88 | 11.72 | 11.83 | 11.33 | 112,700 |
| Mar 05, 2024 | 12.06 | 12.10 | 11.75 | 11.86 | 11.36 | 94,300 |
| Mar 04, 2024 | 12.04 | 12.08 | 11.91 | 11.98 | 11.48 | 114,900 |
| Mar 01, 2024 | 11.84 | 12.10 | 11.79 | 12.08 | 11.57 | 115,200 |
| Feb 29, 2024 | 11.90 | 11.95 | 11.82 | 11.92 | 11.42 | 85,500 |
| Feb 28, 2024 | 11.82 | 11.90 | 11.78 | 11.81 | 11.31 | 63,700 |
| Feb 27, 2024 | 11.65 | 11.84 | 11.65 | 11.82 | 11.32 | 117,800 |
| Feb 26, 2024 | 11.63 | 11.72 | 11.56 | 11.71 | 11.22 | 120,400 |
| Feb 23, 2024 | 11.56 | 11.61 | 11.52 | 11.56 | 11.07 | 46,100 |
| Feb 22, 2024 | 11.58 | 11.61 | 11.53 | 11.56 | 11.07 | 59,800 |
| Feb 21, 2024 | 11.46 | 11.60 | 11.46 | 11.53 | 11.04 | 56,400 |
| Feb 20, 2024 | 11.37 | 11.49 | 11.37 | 11.43 | 10.95 | 99,200 |
| Feb 16, 2024 | 11.54 | 11.55 | 11.41 | 11.50 | 11.02 | 121,500 |
| Feb 15, 2024 | 11.57 | 11.74 | 11.53 | 11.60 | 11.11 | 102,300 |
| Feb 14, 2024 | 11.61 | 11.69 | 11.56 | 11.56 | 11.07 | 51,100 |
| Feb 14, 2024 | 0.129 Dividend | |||||
| Feb 13, 2024 | 11.61 | 11.80 | 11.61 | 11.76 | 11.14 | 134,700 |
| Feb 12, 2024 | 11.89 | 11.90 | 11.77 | 11.81 | 11.19 | 79,700 |
| Feb 09, 2024 | 11.84 | 11.89 | 11.76 | 11.76 | 11.14 | 87,400 |
| Feb 08, 2024 | 11.79 | 11.87 | 11.73 | 11.81 | 11.19 | 66,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.