RiverNorth Opportunities Fund, Inc. (NY: RIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	7.173	7.195	7.171	7.177	5,738	-0.03(-0.46%)
Oct 28, 2016	7.232	7.235	7.152	7.210	24,577	+0.07(+0.97%)
Oct 27, 2016	7.210	7.298	7.100	7.141	37,196	+0.00(+0.00%)
Oct 26, 2016	7.195	7.195	7.141	7.141	9,648	+0.01(+0.10%)
Oct 25, 2016	7.064	7.232	7.064	7.133	63,072	-0.06(-0.84%)
Oct 24, 2016	7.031	7.243	7.031	7.194	51,118	+0.15(+2.13%)
Oct 21, 2016	7.070	7.071	6.998	7.044	19,206	-0.02(-0.34%)
Oct 20, 2016	7.064	7.110	7.064	7.068	10,863	+0.03(+0.46%)
Oct 19, 2016	7.119	7.119	7.035	7.035	11,071	-0.05(-0.66%)
Oct 18, 2016	7.075	7.126	7.056	7.082	35,214	+0.04(+0.64%)
Oct 17, 2016	7.080	7.123	6.811	7.037	70,448	-0.04(-0.57%)
Oct 14, 2016	7.184	7.184	7.009	7.078	34,252	-0.04(-0.54%)
Oct 13, 2016	7.129	7.129	7.012	7.116	65,942	+0.01(+0.10%)
Oct 12, 2016	7.170	7.216	7.104	7.109	24,695	-0.03(-0.40%)
Oct 11, 2016	7.091	7.254	7.091	7.138	99,292	-0.01(-0.14%)
Oct 10, 2016	7.136	7.239	7.104	7.148	59,992	+0.02(+0.35%)
Oct 07, 2016	7.130	7.130	7.073	7.123	10,807	-0.03(-0.41%)
Oct 06, 2016	7.134	7.166	7.084	7.152	66,180	+0.05(+0.66%)
Oct 05, 2016	7.048	7.127	7.036	7.105	74,119	+0.04(+0.50%)
Oct 04, 2016	7.060	7.120	7.038	7.070	78,292	+0.01(+0.21%)
Oct 03, 2016	7.084	7.084	7.048	7.055	20,946	-0.02(-0.26%)
Sep 30, 2016	7.123	7.123	7.073	7.073	29,741	+0.01(+0.20%)
Sep 29, 2016	7.141	7.162	7.056	7.059	80,217	-0.06(-0.85%)
Sep 28, 2016	7.080	7.166	7.066	7.120	105,151	-0.02(-0.35%)
Sep 27, 2016	7.098	7.162	7.098	7.145	47,928	+0.03(+0.45%)
Sep 26, 2016	7.145	7.162	7.091	7.113	56,659	-0.04(-0.49%)
Sep 23, 2016	7.134	7.159	7.109	7.148	34,598	+0.07(+0.95%)
Sep 22, 2016	7.024	7.137	7.020	7.081	107,540	+0.06(+0.81%)
Sep 21, 2016	6.965	7.023	6.949	7.023	50,412	+0.05(+0.78%)
Sep 20, 2016	6.952	7.073	6.931	6.969	62,681	+0.03(+0.45%)
Sep 19, 2016	6.989	6.989	6.882	6.938	9,541	-0.01(-0.16%)
Sep 16, 2016	7.024	7.024	6.888	6.949	57,124	-0.07(-0.95%)
Sep 15, 2016	7.052	7.070	6.952	7.016	70,255	+0.01(+0.08%)
Sep 14, 2016	6.953	7.020	6.953	7.010	52,113	-0.01(-0.19%)
Sep 13, 2016	7.048	7.055	6.984	7.023	43,190	-0.02(-0.35%)
Sep 12, 2016	7.002	7.094	6.953	7.048	67,508	+0.00(+0.00%)
Sep 09, 2016	7.140	7.140	7.048	7.048	51,404	-0.11(-1.52%)
Sep 08, 2016	7.222	7.246	7.105	7.157	98,161	-0.06(-0.90%)
Sep 07, 2016	7.108	7.400	7.066	7.222	116,303	+0.15(+2.08%)
Sep 06, 2016	7.038	7.076	7.027	7.075	62,748	+0.07(+0.96%)
Sep 02, 2016	6.988	7.007	7.007	7.007	49,742	+0.06(+0.84%)
Sep 01, 2016	6.896	6.963	6.896	6.949	33,663	+0.02(+0.31%)
Aug 31, 2016	6.924	6.967	6.921	6.928	63,867	-0.00(-0.05%)
Aug 30, 2016	7.038	7.054	6.917	6.931	127,413	-0.10(-1.46%)
Aug 29, 2016	7.058	7.073	7.030	7.034	46,254	-0.02(-0.25%)
Aug 26, 2016	7.006	7.076	7.006	7.052	106,027	+0.05(+0.71%)
Aug 25, 2016	7.016	7.016	6.963	7.002	66,688	+0.03(+0.46%)
Aug 24, 2016	7.027	7.027	6.931	6.970	63,056	-0.07(-0.96%)
Aug 23, 2016	6.999	7.073	6.999	7.038	94,801	+0.09(+1.27%)
Aug 22, 2016	6.969	7.002	6.935	6.949	30,939	+0.00(+0.05%)
Aug 19, 2016	6.970	6.995	6.864	6.946	49,247	-0.04(-0.60%)
Aug 18, 2016	7.009	7.009	6.967	6.988	58,506	+0.03(+0.40%)
Aug 17, 2016	7.023	7.023	6.953	6.960	66,609	-0.06(-0.81%)
Aug 16, 2016	6.971	7.016	6.971	7.016	37,250	+0.02(+0.25%)
Aug 15, 2016	6.988	7.041	6.921	6.999	120,249	+0.01(+0.19%)
Aug 12, 2016	6.995	7.003	6.956	6.985	76,218	-0.01(-0.09%)
Aug 11, 2016	6.988	6.999	6.903	6.992	119,819	+0.04(+0.51%)
Aug 10, 2016	6.858	6.956	6.851	6.956	242,102	+0.15(+2.17%)
Aug 09, 2016	6.788	6.837	6.788	6.809	71,953	-0.01(-0.15%)
Aug 08, 2016	6.840	6.840	6.791	6.819	13,400	+0.02(+0.36%)
Aug 05, 2016	6.843	6.847	6.795	6.795	49,846	-0.00(-0.07%)
Aug 04, 2016	6.868	6.868	6.721	6.800	79,972	+0.05(+0.68%)
Aug 03, 2016	6.717	6.770	6.704	6.754	17,260	+0.02(+0.23%)
Aug 02, 2016	6.725	6.763	6.663	6.738	20,272	-0.04(-0.65%)
Aug 01, 2016	6.773	6.805	6.773	6.783	18,148	+0.02(+0.24%)
Jul 29, 2016	6.742	6.809	6.714	6.766	64,843	-0.01(-0.10%)
Jul 28, 2016	6.700	6.773	6.670	6.773	48,866	+0.10(+1.47%)
Jul 27, 2016	6.679	6.714	6.675	6.675	11,636	+0.02(+0.26%)
Jul 26, 2016	6.658	6.721	6.570	6.658	60,793	+0.00(+0.00%)
Jul 25, 2016	6.732	6.749	6.612	6.658	60,853	-0.04(-0.63%)
Jul 22, 2016	6.714	6.749	6.689	6.700	22,731	-0.01(-0.21%)
Jul 21, 2016	6.809	6.809	6.710	6.714	55,621	-0.03(-0.42%)
Jul 20, 2016	6.670	6.749	6.670	6.742	36,458	+0.08(+1.18%)
Jul 19, 2016	6.656	6.663	6.615	6.663	60,739	+0.01(+0.15%)
Jul 18, 2016	6.708	6.708	6.540	6.653	47,385	-0.01(-0.10%)
Jul 15, 2016	6.738	6.738	6.660	6.660	46,171	-0.06(-0.90%)
Jul 14, 2016	6.578	6.720	6.574	6.720	32,308	+0.02(+0.34%)
Jul 13, 2016	6.725	6.748	6.653	6.697	42,949	-0.00(-0.05%)
Jul 12, 2016	6.711	6.752	6.636	6.701	73,113	-0.02(-0.26%)
Jul 11, 2016	6.704	6.766	6.704	6.718	47,423	+0.03(+0.51%)
Jul 08, 2016	6.619	6.688	6.582	6.684	42,666	+0.10(+1.55%)
Jul 07, 2016	6.531	6.589	6.525	6.582	47,591	+0.05(+0.78%)
Jul 06, 2016	6.497	6.531	6.470	6.531	33,927	+0.01(+0.10%)
Jul 05, 2016	6.477	6.531	6.458	6.524	44,874	+0.03(+0.52%)
Jul 01, 2016	6.463	6.491	6.491	6.491	41,263	+0.05(+0.84%)
Jun 30, 2016	6.375	6.463	6.307	6.436	115,747	+0.06(+1.01%)
Jun 29, 2016	6.338	6.372	6.256	6.372	45,342	+0.08(+1.35%)
Jun 28, 2016	6.290	6.290	6.185	6.287	59,481	+0.09(+1.42%)
Jun 27, 2016	6.236	6.273	6.131	6.199	137,699	-0.08(-1.32%)
Jun 24, 2016	6.253	6.392	6.253	6.282	86,063	-0.12(-1.83%)
Jun 23, 2016	6.467	6.494	6.379	6.399	93,143	-0.02(-0.32%)
Jun 22, 2016	6.457	6.480	6.412	6.419	37,499	-0.01(-0.16%)
Jun 21, 2016	6.492	6.502	6.414	6.429	64,435	-0.04(-0.63%)
Jun 20, 2016	6.531	6.531	6.429	6.470	58,355	+0.01(+0.16%)
Jun 17, 2016	6.463	6.494	6.450	6.460	2,726	-0.02(-0.33%)
Jun 16, 2016	6.412	6.482	6.412	6.482	27,761	+0.00(+0.02%)
Jun 15, 2016	6.420	6.484	6.420	6.480	20,189	+0.00(+0.00%)
Jun 14, 2016	6.480	6.484	6.413	6.480	17,119	+0.00(+0.00%)
Jun 13, 2016	6.501	6.501	6.433	6.480	56,832	-0.02(-0.31%)
Jun 10, 2016	6.507	6.526	6.470	6.501	42,902	-0.02(-0.26%)
Jun 09, 2016	6.484	6.517	6.484	6.517	12,826	+0.01(+0.16%)
Jun 08, 2016	6.426	6.507	6.426	6.507	34,027	+0.03(+0.42%)
Jun 07, 2016	6.497	6.507	6.413	6.480	21,747	+0.03(+0.47%)
Jun 06, 2016	6.437	6.490	6.386	6.450	35,663	-0.02(-0.31%)
Jun 03, 2016	6.376	6.470	6.369	6.470	25,090	+0.07(+1.16%)
Jun 02, 2016	6.514	6.514	6.379	6.396	19,527	+0.02(+0.26%)
Jun 01, 2016	6.383	6.406	6.379	6.379	12,256	-0.02(-0.26%)
May 31, 2016	6.378	6.416	6.325	6.396	13,737	-0.02(-0.37%)
May 27, 2016	6.399	6.420	6.420	6.420	40,972	+0.05(+0.85%)
May 26, 2016	6.527	6.527	6.322	6.366	37,534	-0.03(-0.47%)
May 25, 2016	6.399	6.430	6.379	6.396	80,400	-0.00(-0.05%)
May 24, 2016	6.292	6.399	6.285	6.399	72,247	+0.06(+0.96%)
May 23, 2016	6.383	6.383	6.339	6.339	67,651	-0.01(-0.16%)
May 20, 2016	6.396	6.396	6.258	6.349	28,077	+0.04(+0.59%)
May 19, 2016	6.433	6.433	6.268	6.312	34,084	-0.12(-1.94%)
May 18, 2016	6.379	6.436	6.378	6.436	16,647	+0.06(+0.90%)
May 17, 2016	6.359	6.389	6.332	6.379	31,777	+0.03(+0.52%)
May 16, 2016	6.429	6.429	6.332	6.346	103,199	-0.09(-1.35%)
May 13, 2016	6.424	6.443	6.383	6.433	51,877	+0.02(+0.37%)
May 12, 2016	6.457	6.457	6.369	6.410	31,183	-0.04(-0.57%)
May 11, 2016	6.488	6.500	6.366	6.447	17,444	+0.04(+0.68%)
May 10, 2016	6.437	6.520	6.370	6.403	94,356	-0.03(-0.42%)
May 09, 2016	6.386	6.437	6.353	6.430	23,752	-0.02(-0.36%)
May 06, 2016	6.420	6.517	6.413	6.453	32,778	+0.08(+1.26%)
May 05, 2016	6.420	6.420	6.353	6.373	6,011	-0.02(-0.26%)
May 04, 2016	6.487	6.520	6.343	6.390	36,217	-0.09(-1.44%)
May 03, 2016	6.500	6.520	6.420	6.483	38,388	-0.00(-0.05%)
May 02, 2016	6.343	6.550	6.343	6.487	68,047	+0.12(+1.89%)
Apr 29, 2016	6.550	6.550	6.306	6.366	47,067	-0.01(-0.21%)
Apr 28, 2016	6.323	6.554	6.283	6.380	135,341	-0.07(-1.04%)
Apr 27, 2016	6.458	6.548	6.357	6.447	45,171	+0.09(+1.42%)
Apr 26, 2016	6.400	6.577	6.126	6.356	147,164	+0.02(+0.37%)
Apr 25, 2016	6.410	6.520	6.293	6.333	49,517	-0.08(-1.26%)
Apr 22, 2016	6.450	6.500	6.343	6.414	47,372	+0.01(+0.17%)
Apr 21, 2016	6.487	6.487	6.316	6.403	10,990	-0.10(-1.54%)
Apr 20, 2016	6.353	6.520	6.353	6.503	28,866	+0.15(+2.41%)
Apr 19, 2016	6.219	6.617	6.169	6.350	45,378	+0.13(+2.08%)
Apr 18, 2016	6.208	6.249	6.134	6.221	48,100	+0.01(+0.13%)
Apr 15, 2016	6.297	6.297	6.124	6.213	39,072	+0.03(+0.46%)
Apr 14, 2016	6.124	6.262	6.114	6.184	56,849	+0.10(+1.70%)
Apr 13, 2016	6.034	6.157	6.031	6.081	79,222	+0.05(+0.88%)
Apr 12, 2016	6.018	6.028	5.962	6.028	12,379	+0.05(+0.83%)
Apr 11, 2016	5.922	6.011	5.922	5.978	76,163	+0.02(+0.28%)
Apr 08, 2016	5.995	6.088	5.962	5.962	34,858	+0.03(+0.56%)
Apr 07, 2016	5.953	6.094	5.928	5.928	175,603	-0.05(-0.83%)
Apr 06, 2016	6.091	6.091	5.962	5.978	55,474	-0.03(-0.55%)
Apr 05, 2016	6.024	6.064	5.988	6.011	23,641	-0.10(-1.63%)
Apr 04, 2016	6.127	6.127	6.015	6.111	25,178	+0.05(+0.86%)
Apr 01, 2016	6.120	6.120	6.015	6.059	34,357	+0.03(+0.51%)
Mar 31, 2016	6.124	6.124	5.978	6.028	71,975	+0.01(+0.11%)
Mar 30, 2016	5.962	6.127	5.962	6.021	98,171	+0.07(+1.11%)
Mar 29, 2016	5.968	6.024	5.892	5.955	111,758	-0.02(-0.39%)
Mar 28, 2016	6.101	6.124	5.978	5.978	83,476	-0.06(-0.99%)
Mar 24, 2016	6.021	6.038	6.038	6.038	32,609	+0.00(+0.00%)
Mar 23, 2016	6.029	6.041	5.965	6.038	26,781	+0.07(+1.22%)
Mar 22, 2016	5.928	5.978	5.928	5.965	34,626	+0.08(+1.29%)
Mar 21, 2016	6.009	6.058	5.889	5.889	79,995	-0.11(-1.82%)
Mar 18, 2016	6.123	6.123	5.962	5.998	46,588	-0.12(-1.90%)
Mar 17, 2016	6.101	6.127	5.984	6.114	41,283	+0.11(+1.88%)
Mar 16, 2016	6.070	6.070	5.949	6.001	23,331	+0.01(+0.22%)
Mar 15, 2016	5.890	6.013	5.890	5.988	23,675	+0.02(+0.40%)
Mar 14, 2016	5.922	5.964	5.867	5.964	36,713	+0.04(+0.65%)
Mar 11, 2016	5.834	6.080	5.834	5.926	73,131	+0.11(+1.81%)
Mar 10, 2016	5.913	5.913	5.730	5.821	25,795	-0.09(-1.56%)
Mar 09, 2016	5.820	5.912	5.811	5.912	32,328	+0.13(+2.22%)
Mar 08, 2016	5.872	5.888	5.732	5.784	23,538	-0.12(-2.11%)
Mar 07, 2016	5.795	5.909	5.795	5.909	17,571	+0.07(+1.12%)
Mar 04, 2016	5.738	5.847	5.666	5.844	51,677	+0.11(+1.83%)
Mar 03, 2016	5.699	5.788	5.636	5.738	29,282	+0.10(+1.81%)
Mar 02, 2016	5.751	5.751	5.538	5.636	50,347	-0.03(-0.58%)
Mar 01, 2016	5.788	5.788	5.666	5.669	54,512	-0.02(-0.29%)
Feb 29, 2016	5.857	5.906	5.686	5.686	44,478	-0.18(-3.14%)
Feb 26, 2016	5.635	5.870	5.635	5.870	12,484	+0.30(+5.37%)
Feb 25, 2016	5.699	5.699	5.505	5.571	24,867	-0.28(-4.78%)
Feb 24, 2016	5.646	5.853	5.604	5.850	82,791	+0.20(+3.61%)
Feb 23, 2016	5.603	5.650	5.577	5.646	37,540	+0.07(+1.30%)
Feb 22, 2016	5.653	5.666	5.541	5.574	112,047	-0.04(-0.64%)
Feb 19, 2016	5.587	5.666	5.514	5.610	45,244	+0.04(+0.75%)
Feb 18, 2016	5.406	5.581	5.305	5.568	75,145	+0.15(+2.71%)
Feb 17, 2016	5.456	5.485	5.252	5.422	99,398	-0.02(-0.32%)
Feb 16, 2016	5.554	5.575	5.393	5.439	47,499	-0.02(-0.30%)
Feb 12, 2016	5.463	5.456	5.456	5.456	72,111	+0.03(+0.48%)
Feb 11, 2016	5.242	5.751	5.234	5.429	222,612	+0.04(+0.73%)
Feb 10, 2016	5.258	5.400	5.186	5.390	96,924	+0.15(+2.89%)
Feb 09, 2016	5.239	5.285	5.111	5.239	139,784	+0.02(+0.31%)
Feb 08, 2016	5.685	5.685	5.167	5.222	208,995	-0.36(-6.53%)
Feb 05, 2016	5.617	5.695	5.578	5.587	60,536	-0.01(-0.24%)
Feb 04, 2016	5.929	5.957	5.542	5.601	130,155	-0.37(-6.27%)
Feb 03, 2016	6.040	6.040	5.929	5.975	49,593	-0.04(-0.60%)
Feb 02, 2016	6.076	6.089	6.011	6.011	121,512	-0.11(-1.76%)
Feb 01, 2016	6.193	6.193	6.102	6.118	439,800	-0.09(-1.47%)
Jan 29, 2016	6.219	6.353	6.206	6.209	32,650	+0.02(+0.37%)
Jan 28, 2016	6.193	6.202	6.187	6.187	41,628	-0.01(-0.16%)
Jan 27, 2016	6.197	6.203	6.193	6.196	25,768	+0.00(+0.00%)
Jan 26, 2016	6.193	6.291	6.193	6.196	22,867	-0.03(-0.47%)
Jan 25, 2016	6.278	6.278	6.177	6.226	48,556	-0.10(-1.59%)
Jan 22, 2016	6.372	6.372	6.326	6.326	5,064	+0.05(+0.87%)
Jan 21, 2016	6.271	6.271	6.271	6.271	1,746	+0.00(+0.00%)
Jan 20, 2016	6.353	6.354	6.271	6.271	97,993	-0.09(-1.40%)
Jan 19, 2016	6.486	6.887	6.360	6.360	29,473	-0.01(-0.23%)
Jan 15, 2016	6.457	6.375	6.375	6.375	21,486	-0.06(-0.87%)
Jan 14, 2016	6.418	6.526	6.385	6.431	77,682	+0.00(+0.01%)
Jan 12, 2016	6.434	6.431	6.431	6.431	7,059	+0.03(+0.45%)
Jan 11, 2016	6.441	6.473	6.402	6.402	147,618	-0.03(-0.51%)
Jan 08, 2016	6.451	6.451	6.434	6.434	31,158	+0.00(+0.00%)
Jan 07, 2016	6.434	6.449	6.434	6.434	68,692	-0.02(-0.25%)
Jan 06, 2016	6.451	6.489	6.451	6.451	76,617	-0.01(-0.10%)
Jan 05, 2016	6.486	6.496	6.454	6.457	26,707	-0.02(-0.30%)
Jan 04, 2016	6.451	6.477	6.451	6.477	10,592	-0.01(-0.10%)
Dec 31, 2015		6.483	6.483	6.483	0	-0.01(-0.20%)
Dec 30, 2015	6.477	6.496	6.460	6.496	25,961	+0.03(+0.40%)
Dec 29, 2015	6.438	6.480	6.434	6.470	53,685	+0.02(+0.30%)
Dec 28, 2015	6.477	6.499	6.451	6.451	297,977	-0.02(-0.25%)