RiverNorth Opportunistic Municipal Income Fund, Inc. (RMI)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

15.41

+0.15

(+1.02%)

At close: 04:00PM EST

Time period:

02 Dec 2022 - 02 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	15.41	15.51	15.30	15.41	15.41	47,500
30 Nov 2023	15.62	15.62	15.17	15.26	15.26	26,900
29 Nov 2023	15.30	15.51	15.13	15.37	15.37	30,300
28 Nov 2023	15.26	15.49	15.16	15.20	15.20	23,900
27 Nov 2023	15.25	15.26	15.07	15.22	15.22	21,300
24 Nov 2023	15.13	15.26	15.12	15.25	15.25	13,500
22 Nov 2023	15.18	15.22	15.10	15.21	15.21	14,400
21 Nov 2023	15.17	15.25	15.14	15.18	15.18	21,100
20 Nov 2023	15.17	15.29	15.08	15.27	15.27	41,900
17 Nov 2023	15.15	15.27	15.00	15.26	15.26	27,700
16 Nov 2023	14.65	15.11	14.60	15.07	15.07	60,600
15 Nov 2023	14.62	14.63	14.57	14.62	14.62	13,100
14 Nov 2023	14.50	14.65	14.42	14.62	14.62	41,000
14 Nov 2023	0.097 Dividend
13 Nov 2023	14.41	14.60	14.40	14.47	14.37	12,500
10 Nov 2023	14.33	14.57	14.33	14.54	14.44	14,000
09 Nov 2023	14.59	14.59	14.33	14.38	14.28	7,600
08 Nov 2023	14.35	14.54	14.23	14.51	14.41	21,300
07 Nov 2023	14.17	14.35	14.17	14.35	14.25	13,700
06 Nov 2023	14.29	14.29	14.08	14.15	14.06	18,400
03 Nov 2023	14.24	14.35	14.15	14.34	14.24	30,400
02 Nov 2023	14.06	14.20	13.95	14.15	14.06	25,000
01 Nov 2023	13.79	14.04	13.63	13.93	13.84	11,000
31 Oct 2023	13.45	13.75	13.26	13.67	13.58	39,000
30 Oct 2023	13.23	13.44	13.13	13.34	13.25	13,800
27 Oct 2023	13.45	13.45	13.05	13.19	13.10	55,600
26 Oct 2023	13.45	13.53	13.36	13.45	13.36	16,600
25 Oct 2023	13.61	13.67	13.41	13.41	13.32	19,500
24 Oct 2023	13.63	13.72	13.51	13.57	13.48	18,900
23 Oct 2023	13.67	13.69	13.55	13.55	13.46	25,500
20 Oct 2023	13.77	13.87	13.68	13.77	13.68	9,000
19 Oct 2023	13.85	13.88	13.73	13.73	13.64	9,700
18 Oct 2023	13.92	13.94	13.81	13.88	13.79	8,500
17 Oct 2023	13.95	14.30	13.70	13.92	13.83	62,400
16 Oct 2023	14.15	14.16	13.98	13.98	13.89	6,300
13 Oct 2023	14.14	14.35	14.10	14.16	14.07	8,100
12 Oct 2023	14.36	14.46	14.04	14.06	13.97	29,300
12 Oct 2023	0.097 Dividend
11 Oct 2023	14.36	14.41	14.25	14.30	14.11	31,200
10 Oct 2023	14.05	14.32	14.02	14.28	14.09	35,800
09 Oct 2023	14.15	14.16	14.01	14.09	13.90	18,300
06 Oct 2023	14.06	14.12	13.96	14.05	13.86	23,900
05 Oct 2023	14.29	14.29	13.96	14.06	13.87	18,900
04 Oct 2023	14.23	14.53	14.23	14.23	14.04	23,500
03 Oct 2023	14.24	14.49	14.14	14.17	13.98	28,200
02 Oct 2023	14.31	14.49	14.21	14.26	14.07	10,000
29 Sept 2023	14.71	14.71	14.27	14.36	14.17	22,700
28 Sept 2023	14.32	14.42	14.14	14.31	14.12	41,900
27 Sept 2023	14.47	14.47	14.20	14.32	14.13	13,700
26 Sept 2023	14.87	14.87	14.40	14.47	14.28	52,200
25 Sept 2023	15.04	15.10	14.75	14.81	14.61	38,200
22 Sept 2023	15.15	15.27	15.04	15.10	14.90	10,100
21 Sept 2023	15.29	15.39	15.13	15.13	14.93	15,700
20 Sept 2023	15.73	15.73	15.29	15.29	15.08	41,700
19 Sept 2023	15.98	15.98	15.65	15.65	15.44	5,200
18 Sept 2023	15.88	16.01	15.80	16.00	15.78	5,300
15 Sept 2023	15.85	16.07	15.85	16.03	15.81	2,100
14 Sept 2023	15.80	15.94	15.80	15.87	15.66	9,600
14 Sept 2023	0.097 Dividend
13 Sept 2023	15.89	16.16	15.88	15.88	15.57	2,600
12 Sept 2023	15.84	16.14	15.84	15.88	15.57	17,000
11 Sept 2023	16.01	16.16	15.85	15.87	15.56	28,900
08 Sept 2023	16.16	16.24	16.01	16.13	15.82	4,600
07 Sept 2023	16.00	16.62	16.00	16.04	15.73	12,400
06 Sept 2023	16.00	16.80	16.00	16.01	15.70	7,900
05 Sept 2023	15.95	16.06	15.87	16.02	15.71	12,800
01 Sept 2023	15.99	16.11	15.93	16.11	15.80	5,600
31 Aug 2023	16.00	16.07	15.83	15.99	15.68	13,400
30 Aug 2023	15.68	15.91	15.68	15.80	15.49	36,900
29 Aug 2023	15.68	15.80	15.55	15.71	15.40	9,800
28 Aug 2023	15.62	15.65	15.55	15.56	15.26	5,800
25 Aug 2023	15.56	15.68	15.56	15.63	15.33	5,100
24 Aug 2023	15.75	15.75	15.55	15.56	15.26	15,600
23 Aug 2023	15.70	15.78	15.70	15.75	15.44	6,300
22 Aug 2023	15.62	15.80	15.60	15.60	15.30	4,300
21 Aug 2023	15.65	15.71	15.57	15.57	15.27	10,800
18 Aug 2023	15.64	15.80	15.64	15.69	15.38	3,900
17 Aug 2023	15.76	15.81	15.65	15.67	15.36	8,200
16 Aug 2023	15.77	15.85	15.76	15.76	15.45	9,600
15 Aug 2023	16.00	16.17	15.81	15.81	15.50	38,900
14 Aug 2023	16.10	16.10	16.02	16.06	15.75	3,000
14 Aug 2023	0.097 Dividend
11 Aug 2023	16.20	16.23	16.09	16.18	15.77	14,400
10 Aug 2023	16.47	16.51	16.20	16.20	15.79	8,100
09 Aug 2023	16.60	16.60	16.26	16.47	16.05	4,200
08 Aug 2023	16.99	17.02	16.52	16.55	16.13	16,400
07 Aug 2023	16.96	17.05	16.71	16.98	16.55	26,700
04 Aug 2023	16.67	17.14	16.67	17.01	16.58	10,700
03 Aug 2023	16.93	17.37	16.62	16.65	16.23	12,400
02 Aug 2023	16.85	16.95	16.63	16.79	16.36	9,700
01 Aug 2023	16.60	16.85	16.58	16.85	16.42	12,600
31 Jul 2023	16.43	16.73	16.15	16.64	16.22	13,000
28 Jul 2023	16.17	16.40	16.17	16.29	15.88	13,900
27 Jul 2023	16.20	16.25	16.10	16.17	15.76	12,400
26 Jul 2023	16.13	16.28	16.08	16.19	15.78	11,000
25 Jul 2023	16.16	16.27	16.11	16.11	15.70	1,800
24 Jul 2023	16.17	16.22	16.11	16.15	15.74	11,100
21 Jul 2023	16.27	16.35	16.07	16.19	15.78	3,700
20 Jul 2023	16.30	16.30	16.19	16.19	15.78	1,900
19 Jul 2023	16.04	16.44	16.04	16.36	15.95	18,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,367.51+37.31(+0.33%)

NZD/USD0.6211+0.0054(+0.88%)

NZD/EUR0.5700+0.0052(+0.92%)

ALL ORDS7,285.10-12.60(-0.17%)

ASX 2007,073.20-14.10(-0.20%)

OIL74.38-1.58(-2.08%)

RiverNorth Opportunistic Municipal Income Fund, Inc. (RMI)

NZX 50
11,367.51
+37.31(+0.33%)

NZD/USD
0.6211
+0.0054(+0.88%)

NZD/EUR
0.5700
+0.0052(+0.92%)

ALL ORDS
7,285.10
-12.60(-0.17%)

ASX 200
7,073.20
-14.10(-0.20%)

OIL
74.38
-1.58(-2.08%)