RiverNorth Opportunities Fund, Inc. (NY: RIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	7.247	7.270	7.245	7.251	5,679	-0.03(-0.46%)
Oct 28, 2016	7.306	7.310	7.225	7.284	24,326	+0.07(+0.97%)
Oct 27, 2016	7.284	7.373	7.173	7.214	36,816	+0.00(+0.00%)
Oct 26, 2016	7.269	7.270	7.214	7.214	9,549	+0.01(+0.10%)
Oct 25, 2016	7.137	7.306	7.137	7.207	62,427	-0.06(-0.84%)
Oct 24, 2016	7.104	7.318	7.104	7.268	50,596	+0.15(+2.13%)
Oct 21, 2016	7.143	7.144	7.070	7.117	19,009	-0.02(-0.34%)
Oct 20, 2016	7.137	7.183	7.137	7.140	10,752	+0.03(+0.46%)
Oct 19, 2016	7.192	7.192	7.108	7.108	10,958	-0.05(-0.66%)
Oct 18, 2016	7.148	7.200	7.129	7.155	34,854	+0.05(+0.64%)
Oct 17, 2016	7.153	7.197	6.881	7.110	69,728	-0.04(-0.57%)
Oct 14, 2016	7.259	7.259	7.081	7.151	33,903	-0.04(-0.54%)
Oct 13, 2016	7.203	7.203	7.084	7.190	65,268	+0.01(+0.10%)
Oct 12, 2016	7.244	7.290	7.177	7.182	24,443	-0.03(-0.40%)
Oct 11, 2016	7.164	7.329	7.164	7.211	98,278	-0.01(-0.14%)
Oct 10, 2016	7.210	7.314	7.177	7.222	59,380	+0.02(+0.35%)
Oct 07, 2016	7.204	7.204	7.146	7.197	10,696	-0.03(-0.41%)
Oct 06, 2016	7.208	7.240	7.157	7.226	65,504	+0.05(+0.66%)
Oct 05, 2016	7.121	7.200	7.108	7.179	73,362	+0.04(+0.50%)
Oct 04, 2016	7.132	7.193	7.110	7.143	77,493	+0.02(+0.21%)
Oct 03, 2016	7.157	7.157	7.121	7.128	20,732	-0.02(-0.26%)
Sep 30, 2016	7.197	7.197	7.146	7.146	29,437	+0.01(+0.20%)
Sep 29, 2016	7.215	7.236	7.128	7.132	79,398	-0.06(-0.85%)
Sep 28, 2016	7.153	7.240	7.139	7.193	104,077	-0.03(-0.35%)
Sep 27, 2016	7.172	7.236	7.172	7.218	47,439	+0.03(+0.45%)
Sep 26, 2016	7.218	7.236	7.164	7.186	56,080	-0.04(-0.49%)
Sep 23, 2016	7.208	7.233	7.183	7.221	34,245	+0.07(+0.95%)
Sep 22, 2016	7.096	7.211	7.092	7.154	106,441	+0.06(+0.81%)
Sep 21, 2016	7.037	7.096	7.020	7.096	49,897	+0.05(+0.78%)
Sep 20, 2016	7.024	7.146	7.002	7.041	62,041	+0.03(+0.45%)
Sep 19, 2016	7.061	7.061	6.953	7.010	9,443	-0.01(-0.16%)
Sep 16, 2016	7.096	7.096	6.959	7.021	56,541	-0.07(-0.95%)
Sep 15, 2016	7.125	7.143	7.024	7.088	69,538	+0.01(+0.08%)
Sep 14, 2016	7.024	7.092	7.024	7.082	51,581	-0.01(-0.19%)
Sep 13, 2016	7.121	7.128	7.057	7.096	42,749	-0.03(-0.35%)
Sep 12, 2016	7.074	7.167	7.024	7.121	66,818	+0.00(+0.00%)
Sep 09, 2016	7.214	7.214	7.121	7.121	50,879	-0.11(-1.52%)
Sep 08, 2016	7.296	7.321	7.179	7.231	97,159	-0.07(-0.90%)
Sep 07, 2016	7.182	7.477	7.139	7.296	115,115	+0.15(+2.08%)
Sep 06, 2016	7.110	7.149	7.099	7.148	62,107	+0.07(+0.96%)
Sep 02, 2016	7.060	7.080	7.080	7.080	49,234	+0.06(+0.84%)
Sep 01, 2016	6.967	7.035	6.967	7.021	33,319	+0.02(+0.31%)
Aug 31, 2016	6.996	7.039	6.992	6.999	63,215	-0.00(-0.05%)
Aug 30, 2016	7.110	7.127	6.989	7.003	126,112	-0.10(-1.46%)
Aug 29, 2016	7.130	7.146	7.103	7.107	45,782	-0.02(-0.25%)
Aug 26, 2016	7.078	7.149	7.078	7.124	104,944	+0.05(+0.71%)
Aug 25, 2016	7.089	7.089	7.035	7.074	66,007	+0.03(+0.46%)
Aug 24, 2016	7.099	7.099	7.003	7.042	62,412	-0.07(-0.96%)
Aug 23, 2016	7.071	7.146	7.071	7.110	93,833	+0.09(+1.27%)
Aug 22, 2016	7.041	7.074	7.007	7.021	30,623	+0.00(+0.05%)
Aug 19, 2016	7.042	7.067	6.935	7.017	48,744	-0.04(-0.60%)
Aug 18, 2016	7.082	7.082	7.039	7.060	57,908	+0.03(+0.40%)
Aug 17, 2016	7.096	7.096	7.024	7.032	65,929	-0.06(-0.81%)
Aug 16, 2016	7.043	7.089	7.043	7.089	36,869	+0.02(+0.25%)
Aug 15, 2016	7.060	7.114	6.992	7.071	119,020	+0.01(+0.19%)
Aug 12, 2016	7.067	7.076	7.028	7.057	75,440	-0.01(-0.09%)
Aug 11, 2016	7.060	7.071	6.974	7.064	118,595	+0.04(+0.51%)
Aug 10, 2016	6.929	7.028	6.921	7.028	239,630	+0.15(+2.17%)
Aug 09, 2016	6.858	6.907	6.858	6.879	71,219	-0.01(-0.15%)
Aug 08, 2016	6.911	6.911	6.861	6.890	13,263	+0.02(+0.36%)
Aug 05, 2016	6.913	6.918	6.865	6.865	49,336	-0.00(-0.07%)
Aug 04, 2016	6.939	6.939	6.790	6.870	79,155	+0.05(+0.68%)
Aug 03, 2016	6.786	6.840	6.773	6.824	17,084	+0.02(+0.23%)
Aug 02, 2016	6.794	6.833	6.732	6.808	20,064	-0.04(-0.65%)
Aug 01, 2016	6.843	6.875	6.843	6.853	17,963	+0.02(+0.24%)
Jul 29, 2016	6.811	6.879	6.783	6.836	64,181	-0.01(-0.10%)
Jul 28, 2016	6.769	6.843	6.739	6.843	48,367	+0.10(+1.47%)
Jul 27, 2016	6.748	6.783	6.744	6.744	11,517	+0.02(+0.26%)
Jul 26, 2016	6.726	6.790	6.638	6.726	60,172	+0.00(+0.00%)
Jul 25, 2016	6.801	6.819	6.680	6.726	60,231	-0.04(-0.63%)
Jul 22, 2016	6.783	6.819	6.758	6.769	22,499	-0.01(-0.21%)
Jul 21, 2016	6.879	6.879	6.779	6.783	55,053	-0.03(-0.42%)
Jul 20, 2016	6.739	6.818	6.739	6.811	36,085	+0.08(+1.18%)
Jul 19, 2016	6.725	6.732	6.684	6.732	60,118	+0.01(+0.15%)
Jul 18, 2016	6.777	6.777	6.608	6.722	46,901	-0.01(-0.10%)
Jul 15, 2016	6.808	6.808	6.729	6.729	45,699	-0.06(-0.90%)
Jul 14, 2016	6.646	6.789	6.642	6.789	31,978	+0.02(+0.34%)
Jul 13, 2016	6.794	6.818	6.722	6.767	42,510	-0.00(-0.05%)
Jul 12, 2016	6.780	6.822	6.705	6.770	72,366	-0.02(-0.26%)
Jul 11, 2016	6.773	6.836	6.773	6.787	46,939	+0.03(+0.51%)
Jul 08, 2016	6.688	6.757	6.650	6.753	42,230	+0.10(+1.55%)
Jul 07, 2016	6.599	6.657	6.592	6.650	47,105	+0.05(+0.78%)
Jul 06, 2016	6.564	6.599	6.537	6.599	33,580	+0.01(+0.10%)
Jul 05, 2016	6.544	6.599	6.525	6.592	44,415	+0.03(+0.52%)
Jul 01, 2016	6.530	6.557	6.557	6.557	40,842	+0.05(+0.84%)
Jun 30, 2016	6.441	6.530	6.372	6.503	114,564	+0.07(+1.01%)
Jun 29, 2016	6.403	6.437	6.321	6.437	44,879	+0.09(+1.35%)
Jun 28, 2016	6.355	6.355	6.249	6.352	58,873	+0.09(+1.42%)
Jun 27, 2016	6.300	6.338	6.194	6.263	136,292	-0.08(-1.32%)
Jun 24, 2016	6.318	6.458	6.318	6.347	85,184	-0.12(-1.83%)
Jun 23, 2016	6.533	6.561	6.444	6.465	92,192	-0.02(-0.32%)
Jun 22, 2016	6.523	6.547	6.479	6.485	37,116	-0.01(-0.16%)
Jun 21, 2016	6.559	6.569	6.480	6.496	63,777	-0.04(-0.63%)
Jun 20, 2016	6.599	6.599	6.496	6.537	57,759	+0.01(+0.16%)
Jun 17, 2016	6.530	6.561	6.517	6.527	2,698	-0.02(-0.33%)
Jun 16, 2016	6.479	6.549	6.479	6.549	27,477	+0.00(+0.02%)
Jun 15, 2016	6.486	6.551	6.486	6.547	19,982	+0.00(+0.00%)
Jun 14, 2016	6.547	6.551	6.479	6.547	16,944	+0.00(+0.00%)
Jun 13, 2016	6.568	6.568	6.500	6.547	56,252	-0.02(-0.31%)
Jun 10, 2016	6.574	6.593	6.537	6.568	42,463	-0.02(-0.26%)
Jun 09, 2016	6.551	6.585	6.551	6.585	12,695	+0.01(+0.16%)
Jun 08, 2016	6.493	6.574	6.493	6.574	33,680	+0.03(+0.42%)
Jun 07, 2016	6.564	6.574	6.479	6.547	21,525	+0.03(+0.47%)
Jun 06, 2016	6.503	6.557	6.452	6.517	35,299	-0.02(-0.31%)
Jun 03, 2016	6.442	6.537	6.435	6.537	24,834	+0.07(+1.16%)
Jun 02, 2016	6.582	6.582	6.445	6.462	19,327	+0.02(+0.26%)
Jun 01, 2016	6.449	6.472	6.445	6.445	12,130	-0.02(-0.26%)
May 31, 2016	6.444	6.482	6.391	6.462	13,597	-0.02(-0.37%)
May 27, 2016	6.465	6.486	6.486	6.486	40,553	+0.05(+0.85%)
May 26, 2016	6.595	6.595	6.387	6.431	37,150	-0.03(-0.47%)
May 25, 2016	6.465	6.496	6.445	6.462	79,579	-0.00(-0.05%)
May 24, 2016	6.357	6.465	6.350	6.465	71,509	+0.06(+0.96%)
May 23, 2016	6.448	6.448	6.404	6.404	66,960	-0.01(-0.16%)
May 20, 2016	6.462	6.462	6.323	6.414	27,791	+0.04(+0.59%)
May 19, 2016	6.500	6.500	6.333	6.377	33,735	-0.13(-1.94%)
May 18, 2016	6.445	6.503	6.443	6.503	16,477	+0.06(+0.90%)
May 17, 2016	6.425	6.455	6.397	6.445	31,452	+0.03(+0.52%)
May 16, 2016	6.495	6.495	6.397	6.412	102,145	-0.09(-1.35%)
May 13, 2016	6.491	6.510	6.448	6.500	51,347	+0.02(+0.37%)
May 12, 2016	6.523	6.523	6.435	6.476	30,864	-0.04(-0.57%)
May 11, 2016	6.555	6.567	6.432	6.513	17,266	+0.04(+0.68%)
May 10, 2016	6.503	6.587	6.435	6.469	93,393	-0.03(-0.42%)
May 09, 2016	6.452	6.503	6.419	6.496	23,509	-0.02(-0.36%)
May 06, 2016	6.486	6.584	6.479	6.520	32,443	+0.08(+1.26%)
May 05, 2016	6.486	6.486	6.419	6.439	5,949	-0.02(-0.26%)
May 04, 2016	6.554	6.587	6.408	6.456	35,847	-0.09(-1.44%)
May 03, 2016	6.567	6.587	6.486	6.550	37,996	-0.00(-0.05%)
May 02, 2016	6.408	6.618	6.408	6.554	67,352	+0.12(+1.89%)
Apr 29, 2016	6.618	6.618	6.371	6.432	46,587	-0.01(-0.21%)
Apr 28, 2016	6.388	6.621	6.348	6.446	133,959	-0.07(-1.04%)
Apr 27, 2016	6.524	6.615	6.423	6.513	44,710	+0.09(+1.42%)
Apr 26, 2016	6.466	6.645	6.189	6.422	145,660	+0.02(+0.37%)
Apr 25, 2016	6.476	6.587	6.358	6.398	49,011	-0.08(-1.26%)
Apr 22, 2016	6.517	6.567	6.408	6.480	46,889	+0.01(+0.17%)
Apr 21, 2016	6.554	6.554	6.381	6.469	10,878	-0.10(-1.54%)
Apr 20, 2016	6.419	6.587	6.419	6.571	28,571	+0.15(+2.41%)
Apr 19, 2016	6.283	6.685	6.233	6.416	44,914	+0.13(+2.08%)
Apr 18, 2016	6.272	6.313	6.197	6.285	47,608	+0.01(+0.13%)
Apr 15, 2016	6.362	6.362	6.187	6.277	38,673	+0.03(+0.46%)
Apr 14, 2016	6.187	6.326	6.178	6.248	56,268	+0.10(+1.70%)
Apr 13, 2016	6.097	6.220	6.093	6.144	78,412	+0.05(+0.88%)
Apr 12, 2016	6.080	6.090	6.023	6.090	12,252	+0.05(+0.83%)
Apr 11, 2016	5.983	6.073	5.983	6.040	75,385	+0.02(+0.28%)
Apr 08, 2016	6.056	6.151	6.023	6.023	34,502	+0.03(+0.56%)
Apr 07, 2016	6.014	6.157	5.990	5.990	173,809	-0.05(-0.83%)
Apr 06, 2016	6.154	6.154	6.023	6.040	54,908	-0.03(-0.55%)
Apr 05, 2016	6.087	6.126	6.050	6.073	23,400	-0.10(-1.63%)
Apr 04, 2016	6.190	6.190	6.077	6.174	24,921	+0.05(+0.86%)
Apr 01, 2016	6.184	6.184	6.077	6.121	34,006	+0.03(+0.51%)
Mar 31, 2016	6.187	6.187	6.040	6.090	71,240	+0.01(+0.11%)
Mar 30, 2016	6.023	6.190	6.023	6.083	97,168	+0.07(+1.11%)
Mar 29, 2016	6.030	6.087	5.953	6.016	110,617	-0.02(-0.39%)
Mar 28, 2016	6.164	6.187	6.040	6.040	82,623	-0.06(-0.99%)
Mar 24, 2016	6.083	6.100	6.100	6.100	32,276	+0.00(+0.00%)
Mar 23, 2016	6.092	6.103	6.026	6.100	26,508	+0.07(+1.22%)
Mar 22, 2016	5.990	6.040	5.990	6.026	34,272	+0.08(+1.29%)
Mar 21, 2016	6.071	6.120	5.949	5.949	79,178	-0.11(-1.82%)
Mar 18, 2016	6.186	6.186	6.023	6.060	46,112	-0.12(-1.90%)
Mar 17, 2016	6.164	6.190	6.046	6.177	40,862	+0.11(+1.88%)
Mar 16, 2016	6.133	6.133	6.010	6.063	23,093	+0.01(+0.22%)
Mar 15, 2016	5.950	6.075	5.950	6.050	23,433	+0.02(+0.40%)
Mar 14, 2016	5.984	6.026	5.927	6.026	36,338	+0.04(+0.65%)
Mar 11, 2016	5.894	6.143	5.894	5.987	72,384	+0.11(+1.81%)
Mar 10, 2016	5.974	5.974	5.789	5.881	25,532	-0.09(-1.56%)
Mar 09, 2016	5.880	5.973	5.871	5.973	31,998	+0.13(+2.22%)
Mar 08, 2016	5.933	5.949	5.791	5.844	23,297	-0.13(-2.11%)
Mar 07, 2016	5.855	5.970	5.855	5.970	17,392	+0.07(+1.12%)
Mar 04, 2016	5.798	5.907	5.725	5.904	51,149	+0.11(+1.83%)
Mar 03, 2016	5.758	5.847	5.695	5.798	28,983	+0.10(+1.81%)
Mar 02, 2016	5.811	5.811	5.595	5.695	49,833	-0.03(-0.58%)
Mar 01, 2016	5.847	5.847	5.724	5.728	53,956	-0.02(-0.29%)
Feb 29, 2016	5.917	5.967	5.744	5.744	44,023	-0.19(-3.14%)
Feb 26, 2016	5.693	5.930	5.693	5.930	12,356	+0.30(+5.37%)
Feb 25, 2016	5.758	5.758	5.562	5.628	24,613	-0.28(-4.78%)
Feb 24, 2016	5.705	5.914	5.661	5.910	81,946	+0.21(+3.61%)
Feb 23, 2016	5.660	5.708	5.635	5.705	37,157	+0.07(+1.30%)
Feb 22, 2016	5.711	5.724	5.598	5.632	110,902	-0.04(-0.64%)
Feb 19, 2016	5.645	5.724	5.571	5.668	44,782	+0.04(+0.75%)
Feb 18, 2016	5.462	5.638	5.359	5.626	74,377	+0.15(+2.71%)
Feb 17, 2016	5.512	5.542	5.307	5.478	98,383	-0.02(-0.32%)
Feb 16, 2016	5.612	5.633	5.449	5.495	47,014	-0.02(-0.30%)
Feb 12, 2016	5.520	5.512	5.512	5.512	71,375	+0.03(+0.48%)
Feb 11, 2016	5.296	5.811	5.288	5.485	220,338	+0.04(+0.73%)
Feb 10, 2016	5.313	5.456	5.240	5.446	95,935	+0.15(+2.89%)
Feb 09, 2016	5.293	5.339	5.163	5.293	138,356	+0.02(+0.31%)
Feb 08, 2016	5.744	5.744	5.220	5.276	206,861	-0.37(-6.53%)
Feb 05, 2016	5.675	5.753	5.636	5.645	59,918	-0.01(-0.24%)
Feb 04, 2016	5.990	6.018	5.599	5.658	128,826	-0.38(-6.27%)
Feb 03, 2016	6.102	6.102	5.990	6.037	49,087	-0.04(-0.60%)
Feb 02, 2016	6.139	6.152	6.073	6.073	120,271	-0.11(-1.76%)
Feb 01, 2016	6.257	6.257	6.165	6.181	435,308	-0.09(-1.47%)
Jan 29, 2016	6.283	6.418	6.270	6.274	32,316	+0.02(+0.37%)
Jan 28, 2016	6.257	6.266	6.251	6.251	41,203	-0.01(-0.16%)
Jan 27, 2016	6.261	6.267	6.257	6.260	25,505	+0.00(+0.00%)
Jan 26, 2016	6.257	6.356	6.257	6.260	22,634	-0.03(-0.47%)
Jan 25, 2016	6.343	6.343	6.241	6.290	48,060	-0.10(-1.59%)
Jan 22, 2016	6.438	6.438	6.391	6.391	5,012	+0.06(+0.87%)
Jan 21, 2016	6.336	6.336	6.336	6.336	1,728	+0.00(+0.00%)
Jan 20, 2016	6.418	6.420	6.336	6.336	96,992	-0.09(-1.40%)
Jan 19, 2016	6.553	6.958	6.426	6.426	29,172	-0.01(-0.23%)
Jan 15, 2016	6.524	6.441	6.441	6.441	21,267	-0.06(-0.87%)
Jan 14, 2016	6.484	6.593	6.451	6.497	76,889	+0.00(+0.01%)
Jan 12, 2016	6.500	6.497	6.497	6.497	6,987	+0.03(+0.45%)
Jan 11, 2016	6.507	6.540	6.468	6.468	146,110	-0.03(-0.51%)
Jan 08, 2016	6.517	6.517	6.501	6.501	30,840	+0.00(+0.00%)
Jan 07, 2016	6.501	6.515	6.501	6.501	67,990	-0.02(-0.25%)
Jan 06, 2016	6.517	6.556	6.517	6.517	75,835	-0.01(-0.10%)
Jan 05, 2016	6.553	6.563	6.520	6.524	26,434	-0.02(-0.30%)
Jan 04, 2016	6.517	6.543	6.517	6.543	10,484	-0.01(-0.10%)
Dec 31, 2015		6.550	6.550	6.550	0	-0.01(-0.20%)
Dec 30, 2015	6.543	6.563	6.527	6.563	25,696	+0.03(+0.40%)
Dec 29, 2015	6.504	6.547	6.501	6.537	53,137	+0.02(+0.30%)
Dec 28, 2015	6.543	6.566	6.517	6.517	294,934	-0.02(-0.25%)