Skip to main content

RiverNorth Opportunities Fund, Inc. (NY: RIV )

12.38 +0.05 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 8.383 8.483 8.224 8.423 66,488 +0.14(+1.64%)
Jun 29, 2020 8.230 8.389 8.042 8.286 88,535 +0.03(+0.34%)
Jun 26, 2020 8.604 8.604 8.156 8.258 126,506 -0.28(-3.26%)
Jun 25, 2020 8.451 8.570 8.371 8.536 85,314 +0.05(+0.60%)
Jun 24, 2020 8.468 8.513 8.366 8.485 94,101 -0.06(-0.66%)
Jun 23, 2020 8.457 8.581 8.446 8.542 60,170 +0.09(+1.01%)
Jun 22, 2020 8.371 8.457 8.329 8.457 34,974 +0.07(+0.88%)
Jun 19, 2020 8.400 8.423 8.286 8.383 62,372 +0.05(+0.61%)
Jun 18, 2020 8.360 8.400 8.258 8.332 88,165 +0.03(+0.34%)
Jun 17, 2020 8.179 8.440 8.179 8.303 90,059 +0.12(+1.53%)
Jun 16, 2020 8.247 8.365 8.133 8.179 49,619 +0.06(+0.77%)
Jun 15, 2020 8.025 8.196 8.025 8.116 147,348 -0.20(-2.46%)
Jun 12, 2020 8.550 8.634 8.046 8.320 180,496 +0.49(+6.30%)
Jun 11, 2020 8.141 8.315 7.799 7.827 322,393 -0.70(-8.22%)
Jun 10, 2020 8.455 8.539 8.410 8.528 96,334 +0.08(+0.93%)
Jun 09, 2020 8.427 8.511 8.410 8.449 107,549 +0.03(+0.33%)
Jun 08, 2020 8.348 8.528 8.306 8.421 150,559 +0.16(+1.97%)
Jun 05, 2020 8.287 8.360 8.240 8.259 107,370 +0.06(+0.75%)
Jun 04, 2020 8.242 8.270 8.085 8.197 137,232 -0.10(-1.15%)
Jun 03, 2020 8.231 8.332 8.197 8.292 249,433 +0.15(+1.86%)
Jun 02, 2020 7.984 8.175 7.974 8.141 187,784 +0.16(+1.97%)
Jun 01, 2020 7.849 7.984 7.827 7.984 146,616 +0.13(+1.71%)
May 29, 2020 7.765 7.849 7.692 7.849 98,987 +0.16(+2.04%)
May 28, 2020 7.631 7.743 7.564 7.692 125,828 +0.10(+1.25%)
May 27, 2020 7.519 7.603 7.491 7.597 69,403 +0.13(+1.73%)
May 26, 2020 7.457 7.520 7.446 7.468 137,179 +0.04(+0.60%)
May 22, 2020 7.407 7.429 7.378 7.423 148,927 +0.00(+0.00%)
May 21, 2020 7.378 7.446 7.378 7.423 141,508 +0.00(+0.00%)
May 20, 2020 7.429 7.429 7.373 7.423 167,180 +0.00(+0.00%)
May 19, 2020 7.373 7.429 7.300 7.423 180,643 +0.12(+1.61%)
May 18, 2020 7.233 7.429 7.233 7.306 164,261 +0.08(+1.09%)
May 15, 2020 7.048 7.227 7.048 7.227 35,492 +0.12(+1.66%)
May 14, 2020 7.081 7.149 7.020 7.109 232,962 -0.06(-0.78%)
May 13, 2020 7.514 7.558 7.105 7.165 248,432 -0.35(-4.71%)
May 12, 2020 7.530 7.575 7.436 7.519 85,617 +0.04(+0.59%)
May 11, 2020 7.248 7.492 7.248 7.475 109,166 +0.13(+1.73%)
May 08, 2020 7.337 7.387 7.326 7.348 74,879 +0.02(+0.23%)
May 07, 2020 7.298 7.342 7.298 7.331 50,520 +0.07(+0.91%)
May 06, 2020 7.210 7.276 7.210 7.265 79,063 +0.01(+0.15%)
May 05, 2020 7.171 7.276 7.171 7.254 97,468 +0.02(+0.31%)
May 04, 2020 7.121 7.232 7.027 7.232 95,616 -0.02(-0.30%)
May 01, 2020 7.326 7.409 7.201 7.254 120,458 -0.11(-1.50%)
Apr 30, 2020 7.320 7.376 7.265 7.364 219,033 +0.04(+0.53%)
Apr 29, 2020 7.132 7.342 7.114 7.326 168,244 +0.20(+2.83%)
Apr 28, 2020 7.132 7.132 6.966 7.124 76,127 -0.00(-0.04%)
Apr 27, 2020 7.066 7.127 6.983 7.127 98,083 +0.07(+1.02%)
Apr 24, 2020 7.099 7.099 6.977 7.055 53,356 +0.05(+0.71%)
Apr 23, 2020 7.094 7.094 6.933 7.005 195,558 +0.04(+0.64%)
Apr 22, 2020 6.856 6.994 6.856 6.961 73,618 +0.13(+1.86%)
Apr 21, 2020 6.784 6.856 6.690 6.834 141,931 -0.17(-2.45%)
Apr 20, 2020 7.232 7.242 7.005 7.005 82,307 -0.21(-2.91%)
Apr 17, 2020 7.132 7.383 7.132 7.215 45,578 +0.17(+2.35%)
Apr 16, 2020 7.430 7.430 7.041 7.049 65,346 -0.11(-1.54%)
Apr 15, 2020 7.110 7.465 7.019 7.160 83,358 -0.18(-2.41%)
Apr 14, 2020 7.391 7.560 7.266 7.337 206,948 +0.11(+1.51%)
Apr 13, 2020 7.391 7.441 6.944 7.228 163,435 -0.01(-0.08%)
Apr 09, 2020 7.119 7.413 7.119 7.233 215,586 +0.26(+3.76%)
Apr 08, 2020 6.933 7.094 6.870 6.971 217,361 +0.17(+2.49%)
Apr 07, 2020 6.884 7.003 6.786 6.802 146,566 +0.14(+2.13%)
Apr 06, 2020 6.469 6.737 6.469 6.660 175,494 +0.29(+4.63%)
Apr 03, 2020 6.546 6.546 6.257 6.366 59,029 -0.13(-2.02%)
Apr 02, 2020 6.529 6.529 6.304 6.497 84,418 +0.10(+1.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.