RiverNorth Opportunities Fund, Inc. (RIV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:50PM EDT
After hours:
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 12.25 | 12.31 | 12.13 | 12.17 | 12.17 | 85,300 |
| 25 Jul 2024 | 12.32 | 12.35 | 12.22 | 12.25 | 12.25 | 93,400 |
| 24 Jul 2024 | 12.32 | 12.40 | 12.32 | 12.32 | 12.32 | 46,400 |
| 23 Jul 2024 | 12.42 | 12.42 | 12.36 | 12.39 | 12.39 | 50,300 |
| 22 Jul 2024 | 12.40 | 12.44 | 12.31 | 12.35 | 12.35 | 85,000 |
| 19 Jul 2024 | 12.17 | 12.45 | 12.12 | 12.41 | 12.41 | 747,100 |
| 18 Jul 2024 | 12.31 | 12.35 | 12.17 | 12.18 | 12.18 | 169,000 |
| 17 Jul 2024 | 12.41 | 12.52 | 12.30 | 12.30 | 12.30 | 138,500 |
| 16 Jul 2024 | 12.41 | 12.53 | 12.32 | 12.43 | 12.43 | 195,600 |
| 15 Jul 2024 | 12.31 | 12.44 | 12.29 | 12.37 | 12.37 | 232,600 |
| 15 Jul 2024 | 0.129 Dividend | |||||
| 12 Jul 2024 | 12.36 | 12.42 | 12.33 | 12.38 | 12.25 | 137,400 |
| 11 Jul 2024 | 12.32 | 12.39 | 12.27 | 12.39 | 12.26 | 74,100 |
| 10 Jul 2024 | 12.27 | 12.33 | 12.25 | 12.27 | 12.14 | 68,500 |
| 09 Jul 2024 | 12.29 | 12.32 | 12.24 | 12.25 | 12.12 | 56,600 |
| 08 Jul 2024 | 12.30 | 12.35 | 12.24 | 12.29 | 12.16 | 118,900 |
| 05 Jul 2024 | 12.28 | 12.35 | 12.28 | 12.34 | 12.21 | 66,700 |
| 03 Jul 2024 | 12.23 | 12.33 | 12.22 | 12.30 | 12.17 | 43,100 |
| 02 Jul 2024 | 12.20 | 12.33 | 12.18 | 12.27 | 12.14 | 110,100 |
| 01 Jul 2024 | 12.22 | 12.26 | 12.18 | 12.20 | 12.07 | 80,000 |
| 28 Jun 2024 | 12.25 | 12.29 | 12.19 | 12.25 | 12.12 | 99,500 |
| 27 Jun 2024 | 12.22 | 12.22 | 12.14 | 12.18 | 12.05 | 39,100 |
| 26 Jun 2024 | 12.17 | 12.22 | 12.10 | 12.19 | 12.06 | 85,600 |
| 25 Jun 2024 | 12.13 | 12.21 | 12.00 | 12.15 | 12.02 | 63,700 |
| 24 Jun 2024 | 11.94 | 12.12 | 11.94 | 12.08 | 11.95 | 50,300 |
| 21 Jun 2024 | 11.93 | 12.04 | 11.93 | 11.96 | 11.84 | 43,600 |
| 20 Jun 2024 | 12.00 | 12.05 | 11.92 | 11.96 | 11.84 | 54,600 |
| 18 Jun 2024 | 12.01 | 12.06 | 11.95 | 11.98 | 11.86 | 75,600 |
| 17 Jun 2024 | 12.11 | 12.12 | 12.02 | 12.04 | 11.91 | 83,900 |
| 14 Jun 2024 | 12.08 | 12.21 | 12.05 | 12.12 | 11.99 | 74,100 |
| 14 Jun 2024 | 0.129 Dividend | |||||
| 13 Jun 2024 | 12.23 | 12.30 | 12.18 | 12.22 | 11.97 | 66,900 |
| 12 Jun 2024 | 12.35 | 12.35 | 12.22 | 12.27 | 12.01 | 87,200 |
| 11 Jun 2024 | 12.17 | 12.28 | 12.16 | 12.27 | 12.01 | 45,700 |
| 10 Jun 2024 | 12.26 | 12.29 | 12.18 | 12.18 | 11.93 | 98,900 |
| 07 Jun 2024 | 12.26 | 12.32 | 12.20 | 12.32 | 12.06 | 56,700 |
| 06 Jun 2024 | 12.25 | 12.29 | 12.19 | 12.29 | 12.03 | 47,500 |
| 05 Jun 2024 | 12.20 | 12.26 | 12.20 | 12.22 | 11.97 | 46,100 |
| 04 Jun 2024 | 12.15 | 12.23 | 12.15 | 12.20 | 11.95 | 80,900 |
| 03 Jun 2024 | 12.21 | 12.23 | 12.14 | 12.20 | 11.95 | 135,900 |
| 31 May 2024 | 12.16 | 12.21 | 12.11 | 12.17 | 11.92 | 70,600 |
| 30 May 2024 | 12.05 | 12.17 | 12.05 | 12.10 | 11.85 | 58,200 |
| 29 May 2024 | 12.11 | 12.14 | 12.01 | 12.05 | 11.80 | 72,600 |
| 28 May 2024 | 12.10 | 12.16 | 12.08 | 12.13 | 11.88 | 86,200 |
| 24 May 2024 | 12.02 | 12.16 | 12.02 | 12.15 | 11.90 | 34,100 |
| 23 May 2024 | 12.15 | 12.17 | 12.02 | 12.03 | 11.78 | 69,600 |
| 22 May 2024 | 12.11 | 12.19 | 12.11 | 12.14 | 11.89 | 44,000 |
| 21 May 2024 | 12.06 | 12.19 | 12.06 | 12.16 | 11.91 | 55,000 |
| 20 May 2024 | 12.01 | 12.12 | 12.01 | 12.06 | 11.81 | 46,700 |
| 17 May 2024 | 12.00 | 12.12 | 12.00 | 12.05 | 11.80 | 58,200 |
| 16 May 2024 | 12.00 | 12.05 | 11.92 | 12.01 | 11.76 | 51,700 |
| 15 May 2024 | 12.08 | 12.14 | 12.01 | 12.01 | 11.76 | 73,400 |
| 14 May 2024 | 12.05 | 12.09 | 12.04 | 12.07 | 11.82 | 75,700 |
| 14 May 2024 | 0.129 Dividend | |||||
| 13 May 2024 | 12.17 | 12.21 | 12.15 | 12.16 | 11.78 | 49,900 |
| 10 May 2024 | 12.15 | 12.19 | 12.12 | 12.17 | 11.79 | 51,200 |
| 09 May 2024 | 12.14 | 12.17 | 12.10 | 12.17 | 11.79 | 51,200 |
| 08 May 2024 | 12.12 | 12.14 | 12.07 | 12.14 | 11.76 | 40,000 |
| 07 May 2024 | 12.11 | 12.15 | 12.05 | 12.09 | 11.71 | 55,800 |
| 06 May 2024 | 12.06 | 12.11 | 12.05 | 12.05 | 11.67 | 68,200 |
| 03 May 2024 | 11.92 | 12.06 | 11.85 | 12.02 | 11.64 | 67,100 |
| 02 May 2024 | 12.03 | 12.05 | 11.94 | 11.94 | 11.57 | 63,200 |
| 01 May 2024 | 11.80 | 12.07 | 11.80 | 11.96 | 11.59 | 152,400 |
| 30 Apr 2024 | 11.75 | 11.91 | 11.69 | 11.83 | 11.46 | 113,600 |
| 29 Apr 2024 | 11.66 | 11.75 | 11.63 | 11.73 | 11.36 | 46,200 |
| 26 Apr 2024 | 11.64 | 11.72 | 11.58 | 11.66 | 11.30 | 49,900 |
| 25 Apr 2024 | 11.50 | 11.58 | 11.48 | 11.57 | 11.21 | 69,500 |
| 24 Apr 2024 | 11.65 | 11.65 | 11.51 | 11.54 | 11.18 | 42,900 |
| 23 Apr 2024 | 11.50 | 11.67 | 11.45 | 11.66 | 11.30 | 38,900 |
| 22 Apr 2024 | 11.44 | 11.54 | 11.40 | 11.45 | 11.09 | 36,000 |
| 19 Apr 2024 | 11.40 | 11.49 | 11.37 | 11.47 | 11.11 | 60,700 |
| 18 Apr 2024 | 11.45 | 11.47 | 11.32 | 11.35 | 11.00 | 45,500 |
| 17 Apr 2024 | 11.32 | 11.43 | 11.23 | 11.39 | 11.03 | 66,200 |
| 16 Apr 2024 | 11.30 | 11.40 | 11.20 | 11.26 | 10.91 | 46,500 |
| 15 Apr 2024 | 11.67 | 11.75 | 11.28 | 11.30 | 10.95 | 160,300 |
| 12 Apr 2024 | 11.80 | 11.80 | 11.60 | 11.67 | 11.31 | 130,600 |
| 12 Apr 2024 | 0.129 Dividend | |||||
| 11 Apr 2024 | 11.95 | 11.98 | 11.81 | 11.94 | 11.44 | 76,600 |
| 10 Apr 2024 | 11.96 | 12.02 | 11.90 | 11.95 | 11.45 | 74,600 |
| 09 Apr 2024 | 12.04 | 12.05 | 11.98 | 12.04 | 11.54 | 57,700 |
| 08 Apr 2024 | 11.96 | 12.00 | 11.85 | 11.96 | 11.46 | 41,200 |
| 05 Apr 2024 | 11.80 | 11.94 | 11.80 | 11.90 | 11.40 | 39,700 |
| 04 Apr 2024 | 12.05 | 12.09 | 11.80 | 11.84 | 11.35 | 135,800 |
| 03 Apr 2024 | 12.05 | 12.05 | 11.95 | 12.01 | 11.50 | 68,200 |
| 02 Apr 2024 | 12.01 | 12.05 | 11.95 | 12.02 | 11.52 | 93,600 |
| 01 Apr 2024 | 12.02 | 12.05 | 12.00 | 12.03 | 11.53 | 104,700 |
| 28 Mar 2024 | 12.00 | 12.04 | 11.95 | 12.04 | 11.54 | 79,800 |
| 27 Mar 2024 | 11.98 | 12.00 | 11.93 | 11.96 | 11.46 | 30,500 |
| 26 Mar 2024 | 12.00 | 12.00 | 11.86 | 11.91 | 11.41 | 65,700 |
| 25 Mar 2024 | 12.00 | 12.07 | 11.95 | 11.96 | 11.46 | 44,900 |
| 22 Mar 2024 | 11.97 | 12.02 | 11.92 | 12.00 | 11.50 | 61,700 |
| 21 Mar 2024 | 11.89 | 12.03 | 11.86 | 11.98 | 11.48 | 74,700 |
| 20 Mar 2024 | 11.61 | 11.90 | 11.60 | 11.82 | 11.33 | 91,500 |
| 19 Mar 2024 | 11.62 | 11.68 | 11.53 | 11.64 | 11.15 | 57,400 |
| 18 Mar 2024 | 11.70 | 11.71 | 11.56 | 11.61 | 11.13 | 74,200 |
| 15 Mar 2024 | 11.71 | 11.74 | 11.66 | 11.66 | 11.17 | 46,900 |
| 14 Mar 2024 | 11.80 | 11.85 | 11.65 | 11.74 | 11.25 | 126,300 |
| 14 Mar 2024 | 0.129 Dividend | |||||
| 13 Mar 2024 | 12.03 | 12.03 | 11.83 | 11.91 | 11.29 | 86,000 |
| 12 Mar 2024 | 12.16 | 12.17 | 11.95 | 11.98 | 11.36 | 101,000 |
| *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.