RiverNorth Opportunities Fund, Inc. (NY: RIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	9.201	9.201	9.127	9.145	117,010	+0.03(+0.31%)
Oct 30, 2023	9.071	9.155	9.061	9.117	112,923	+0.05(+0.51%)
Oct 27, 2023	9.117	9.117	9.043	9.071	90,989	-0.02(-0.21%)
Oct 26, 2023	9.015	9.117	9.013	9.089	111,732	+0.06(+0.62%)
Oct 25, 2023	9.099	9.136	9.015	9.033	89,957	-0.11(-1.23%)
Oct 24, 2023	9.164	9.201	9.127	9.145	108,354	+0.01(+0.10%)
Oct 23, 2023	9.155	9.183	8.996	9.136	276,722	-0.07(-0.71%)
Oct 20, 2023	9.276	9.358	9.201	9.201	60,143	-0.08(-0.91%)
Oct 19, 2023	9.360	9.360	9.267	9.285	112,258	-0.07(-0.80%)
Oct 18, 2023	9.407	9.454	9.342	9.360	104,963	-0.10(-1.04%)
Oct 17, 2023	9.538	9.549	9.454	9.458	60,584	-0.09(-0.93%)
Oct 16, 2023	9.687	9.725	9.435	9.547	154,559	-0.18(-1.83%)
Oct 13, 2023	9.883	9.883	9.678	9.725	64,441	-0.14(-1.42%)
Oct 12, 2023	9.911	9.939	9.827	9.865	44,501	-0.05(-0.49%)
Oct 11, 2023	9.923	9.978	9.876	9.913	130,375	+0.09(+0.94%)
Oct 10, 2023	9.756	9.840	9.727	9.821	63,282	+0.12(+1.24%)
Oct 09, 2023	9.673	9.733	9.646	9.701	75,147	+0.10(+1.06%)
Oct 06, 2023	9.553	9.664	9.553	9.600	61,519	+0.04(+0.39%)
Oct 05, 2023	9.600	9.650	9.516	9.563	45,613	-0.07(-0.77%)
Oct 04, 2023	9.646	9.756	9.600	9.636	55,455	+0.01(+0.10%)
Oct 03, 2023	9.729	9.840	9.600	9.627	71,327	-0.15(-1.51%)
Oct 02, 2023	9.701	9.913	9.664	9.775	94,797	+0.07(+0.76%)
Sep 29, 2023	9.775	9.830	9.646	9.701	77,485	-0.02(-0.19%)
Sep 28, 2023	9.683	9.756	9.646	9.720	124,769	+0.00(+0.00%)
Sep 27, 2023	9.840	9.913	9.673	9.720	74,473	-0.09(-0.94%)
Sep 26, 2023	9.876	9.923	9.793	9.812	59,822	-0.08(-0.84%)
Sep 25, 2023	9.867	9.895	9.851	9.895	84,826	+0.03(+0.28%)
Sep 22, 2023	9.904	9.978	9.858	9.867	71,198	-0.04(-0.37%)
Sep 21, 2023	9.987	10.01	9.876	9.904	102,699	-0.09(-0.92%)
Sep 20, 2023	10.14	10.17	9.996	9.996	69,229	-0.05(-0.46%)
Sep 19, 2023	10.05	10.12	10.01	10.04	59,493	+0.01(+0.09%)
Sep 18, 2023	10.07	10.15	10.02	10.03	53,962	-0.06(-0.55%)
Sep 15, 2023	10.15	10.15	10.05	10.09	59,657	-0.09(-0.91%)
Sep 14, 2023	10.21	10.29	10.13	10.18	72,023	+0.13(+1.27%)
Sep 13, 2023	10.27	10.29	10.04	10.05	113,998	-0.18(-1.78%)
Sep 12, 2023	10.32	10.34	10.16	10.24	74,591	-0.06(-0.62%)
Sep 11, 2023	10.26	10.37	10.25	10.30	60,036	+0.05(+0.53%)
Sep 08, 2023	10.21	10.36	10.21	10.25	76,225	+0.03(+0.27%)
Sep 07, 2023	10.27	10.29	10.17	10.22	95,847	-0.06(-0.58%)
Sep 06, 2023	10.36	10.39	10.26	10.28	44,794	-0.07(-0.66%)
Sep 05, 2023	10.39	10.41	10.33	10.35	41,166	-0.03(-0.26%)
Sep 01, 2023	10.48	10.48	10.36	10.37	95,980	-0.02(-0.18%)
Aug 31, 2023	10.31	10.40	10.25	10.39	75,760	+0.13(+1.24%)
Aug 30, 2023	10.26	10.32	10.23	10.26	56,592	-0.03(-0.27%)
Aug 29, 2023	10.21	10.35	10.21	10.29	42,455	+0.03(+0.27%)
Aug 28, 2023	10.18	10.33	10.18	10.26	31,681	+0.05(+0.54%)
Aug 25, 2023	10.34	10.35	10.20	10.21	59,500	-0.14(-1.32%)
Aug 24, 2023	10.46	10.47	10.35	10.35	35,721	-0.07(-0.70%)
Aug 23, 2023	10.41	10.47	10.37	10.42	85,861	+0.06(+0.62%)
Aug 22, 2023	10.25	10.41	10.25	10.36	72,272	+0.10(+0.98%)
Aug 21, 2023	10.25	10.28	10.15	10.25	38,569	-0.03(-0.27%)
Aug 18, 2023	10.19	10.28	10.14	10.28	42,184	+0.10(+0.99%)
Aug 17, 2023	10.22	10.23	10.16	10.18	52,369	-0.01(-0.09%)
Aug 16, 2023	10.23	10.31	10.18	10.19	43,246	-0.04(-0.36%)
Aug 15, 2023	10.28	10.36	10.23	10.23	70,737	-0.11(-1.06%)
Aug 14, 2023	10.36	10.40	10.32	10.34	67,372	+0.03(+0.33%)
Aug 11, 2023	10.37	10.40	10.27	10.30	84,082	-0.01(-0.09%)
Aug 10, 2023	10.48	10.48	10.30	10.31	73,283	+0.02(+0.17%)
Aug 09, 2023	10.31	10.37	10.27	10.29	67,282	+0.02(+0.18%)
Aug 08, 2023	10.32	10.37	10.27	10.28	48,238	-0.05(-0.52%)
Aug 07, 2023	10.28	10.37	10.28	10.33	56,035	+0.14(+1.33%)
Aug 04, 2023	10.25	10.33	10.19	10.19	74,123	-0.07(-0.70%)
Aug 03, 2023	10.34	10.36	10.24	10.27	74,059	-0.08(-0.78%)
Aug 02, 2023	10.34	10.43	10.32	10.35	103,177	-0.04(-0.35%)
Aug 01, 2023	10.44	10.45	10.37	10.38	60,456	+0.02(+0.17%)
Jul 31, 2023	10.35	10.45	10.32	10.37	73,503	-0.01(-0.09%)
Jul 28, 2023	10.35	10.37	10.28	10.37	88,856	+0.10(+0.97%)
Jul 27, 2023	10.31	10.37	10.28	10.28	57,147	-0.02(-0.17%)
Jul 26, 2023	10.28	10.37	10.26	10.29	84,949	-0.00(-0.01%)
Jul 25, 2023	10.19	10.33	10.18	10.29	70,912	+0.09(+0.89%)
Jul 24, 2023	10.19	10.25	10.18	10.20	64,043	+0.00(+0.00%)
Jul 21, 2023	10.23	10.27	10.18	10.20	38,513	+0.03(+0.27%)
Jul 20, 2023	10.19	10.28	10.15	10.18	74,851	-0.05(-0.44%)
Jul 19, 2023	10.15	10.25	10.15	10.22	76,967	+0.07(+0.71%)
Jul 18, 2023	10.03	10.18	10.03	10.15	48,311	+0.10(+0.99%)
Jul 17, 2023	10.13	10.13	10.02	10.05	91,115	-0.06(-0.62%)
Jul 14, 2023	10.28	10.33	10.09	10.11	92,108	-0.15(-1.49%)
Jul 13, 2023	10.28	10.33	10.22	10.27	55,237	-0.00(-0.02%)
Jul 12, 2023	10.26	10.29	10.23	10.27	99,131	+0.01(+0.09%)
Jul 11, 2023	10.22	10.29	10.19	10.26	52,778	+0.01(+0.09%)
Jul 10, 2023	10.23	10.29	10.22	10.25	92,497	+0.03(+0.26%)
Jul 07, 2023	10.19	10.33	10.19	10.22	114,208	+0.05(+0.53%)
Jul 06, 2023	10.14	10.21	10.12	10.17	60,441	-0.04(-0.44%)
Jul 05, 2023	10.24	10.25	10.17	10.21	69,824	+0.00(+0.00%)
Jul 03, 2023	10.21	10.23	10.18	10.21	76,475	+0.01(+0.09%)
Jun 30, 2023	10.19	10.26	10.11	10.21	93,503	+0.12(+1.24%)
Jun 29, 2023	10.11	10.13	10.02	10.08	58,032	-0.02(-0.18%)
Jun 28, 2023	9.893	10.16	9.893	10.10	87,496	+0.19(+1.89%)
Jun 27, 2023	9.920	9.956	9.911	9.911	63,735	+0.00(+0.00%)
Jun 26, 2023	9.858	9.974	9.849	9.911	85,763	+0.08(+0.82%)
Jun 23, 2023	9.840	9.893	9.813	9.831	128,965	-0.03(-0.27%)
Jun 22, 2023	9.885	9.907	9.813	9.858	84,200	-0.02(-0.18%)
Jun 21, 2023	9.822	9.893	9.813	9.876	55,622	+0.04(+0.36%)
Jun 20, 2023	9.858	9.885	9.822	9.840	83,754	-0.04(-0.45%)
Jun 16, 2023	9.965	9.983	9.875	9.885	105,987	-0.10(-0.98%)
Jun 15, 2023	10.04	10.05	9.911	9.983	94,648	+0.32(+3.36%)
May 08, 2023	9.762	9.771	9.597	9.658	90,036	+0.02(+0.18%)
May 05, 2023	9.606	9.806	9.457	9.640	75,532	+0.07(+0.73%)
May 04, 2023	9.588	9.719	9.475	9.571	91,287	-0.04(-0.45%)
May 03, 2023	9.640	9.710	9.588	9.614	41,425	-0.06(-0.63%)
May 02, 2023	9.832	9.832	9.571	9.675	42,466	-0.14(-1.38%)
May 01, 2023	9.823	9.937	9.780	9.810	109,898	-0.05(-0.49%)
Apr 28, 2023	9.675	9.924	9.636	9.858	117,497	+0.22(+2.26%)
Apr 27, 2023	9.544	9.658	9.544	9.640	50,758	+0.10(+1.10%)
Apr 26, 2023	9.527	9.588	9.432	9.536	59,208	+0.04(+0.46%)
Apr 25, 2023	9.623	9.623	9.459	9.492	93,893	-0.10(-1.00%)
Apr 24, 2023	9.553	9.636	9.544	9.588	100,565	+0.01(+0.09%)
Apr 21, 2023	9.606	9.622	9.518	9.579	44,012	-0.03(-0.27%)
Apr 20, 2023	9.649	9.736	9.562	9.606	59,775	-0.09(-0.90%)
Apr 19, 2023	9.658	9.762	9.655	9.693	48,807	-0.03(-0.36%)
Apr 18, 2023	9.710	9.728	9.632	9.728	59,839	+0.06(+0.63%)
Apr 17, 2023	9.684	9.728	9.627	9.667	41,465	-0.02(-0.18%)
Apr 14, 2023	9.850	9.902	9.597	9.684	117,912	-0.18(-1.86%)
Apr 13, 2023	9.928	9.937	9.850	9.867	32,583	-0.05(-0.46%)
Apr 12, 2023	9.999	10.08	9.869	9.912	51,155	-0.09(-0.86%)
Apr 11, 2023	9.800	10.05	9.731	9.999	220,835	+0.35(+3.66%)
Apr 10, 2023	9.550	9.775	9.550	9.645	93,350	+0.08(+0.81%)
Apr 06, 2023	9.576	9.663	9.520	9.568	99,509	+0.00(+0.00%)
Apr 05, 2023	9.654	9.731	9.533	9.568	144,175	-0.09(-0.89%)
Apr 04, 2023	9.874	9.878	9.619	9.654	102,157	-0.22(-2.27%)
Apr 03, 2023	9.869	9.912	9.783	9.878	128,065	+0.09(+0.88%)
Mar 31, 2023	9.723	9.921	9.654	9.792	178,605	+0.19(+1.97%)
Mar 30, 2023	9.559	9.723	9.490	9.602	121,559	+0.04(+0.45%)
Mar 29, 2023	9.576	9.654	9.525	9.559	45,725	+0.03(+0.36%)
Mar 28, 2023	9.602	9.654	9.490	9.525	48,543	-0.02(-0.18%)
Mar 27, 2023	9.568	9.654	9.473	9.542	71,039	+0.02(+0.18%)
Mar 24, 2023	9.499	9.559	9.438	9.525	44,141	+0.03(+0.27%)
Mar 23, 2023	9.533	9.775	9.473	9.499	164,036	-0.05(-0.54%)
Mar 22, 2023	9.499	9.645	9.430	9.550	100,728	+0.00(+0.00%)
Mar 21, 2023	9.559	9.671	9.499	9.550	134,800	+0.01(+0.09%)
Mar 20, 2023	9.473	9.645	9.421	9.542	92,447	+0.07(+0.73%)
Mar 17, 2023	9.611	9.688	9.409	9.473	103,820	-0.14(-1.43%)
Mar 16, 2023	9.438	9.723	9.352	9.611	162,036	+0.20(+2.11%)
Mar 15, 2023	9.525	9.576	9.326	9.413	152,172	-0.19(-1.97%)
Mar 14, 2023	9.697	9.861	9.538	9.602	185,101	-0.03(-0.29%)
Mar 13, 2023	9.638	9.698	9.468	9.630	135,296	-0.08(-0.79%)
Mar 10, 2023	9.834	9.927	9.690	9.707	160,835	-0.17(-1.73%)
Mar 09, 2023	10.03	10.05	9.852	9.877	91,204	-0.13(-1.28%)
Mar 08, 2023	9.920	10.03	9.906	10.00	87,062	+0.05(+0.51%)
Mar 07, 2023	10.06	10.10	9.920	9.954	90,097	-0.07(-0.68%)
Mar 06, 2023	10.14	10.18	10.02	10.02	136,344	-0.11(-1.09%)
Mar 03, 2023	10.10	10.16	10.07	10.13	68,308	+0.05(+0.51%)
Mar 02, 2023	10.18	10.18	10.06	10.08	71,360	-0.10(-0.98%)
Mar 01, 2023	10.11	10.18	10.06	10.18	84,624	+0.07(+0.73%)
Feb 28, 2023	10.10	10.19	10.07	10.11	54,510	+0.02(+0.17%)
Feb 27, 2023	10.06	10.13	10.06	10.09	57,854	+0.03(+0.34%)
Feb 24, 2023	10.10	10.11	10.02	10.06	79,903	-0.09(-0.84%)
Feb 23, 2023	10.13	10.22	10.10	10.14	58,564	+0.07(+0.68%)
Feb 22, 2023	10.06	10.14	10.01	10.07	85,332	-0.03(-0.25%)
Feb 21, 2023	10.22	10.22	9.826	10.10	220,628	-0.11(-1.09%)
Feb 17, 2023	10.23	10.29	10.21	10.21	71,253	-0.08(-0.75%)
Feb 16, 2023	10.32	10.35	10.25	10.29	140,353	-0.03(-0.25%)
Feb 15, 2023	10.29	10.32	10.27	10.31	130,902	+0.00(+0.00%)
Feb 14, 2023	10.39	10.41	10.30	10.31	92,158	-0.02(-0.18%)
Feb 13, 2023	10.34	10.36	10.31	10.33	122,070	+0.00(+0.00%)
Feb 10, 2023	10.36	10.40	10.31	10.33	75,634	-0.04(-0.41%)
Feb 09, 2023	10.42	10.45	10.35	10.37	71,006	-0.03(-0.32%)
Feb 08, 2023	10.41	10.44	10.37	10.41	66,761	+0.00(+0.00%)
Feb 07, 2023	10.58	10.60	10.31	10.41	152,474	-0.13(-1.28%)
Feb 06, 2023	10.48	10.58	10.48	10.54	88,201	+0.02(+0.16%)
Feb 03, 2023	10.53	10.54	10.46	10.52	141,112	+0.07(+0.65%)
Feb 02, 2023	10.60	10.75	10.46	10.46	248,933	-0.06(-0.56%)
Feb 01, 2023	10.33	10.58	10.33	10.52	265,726	+0.19(+1.80%)
Jan 31, 2023	10.38	10.39	10.30	10.33	85,769	+0.04(+0.41%)
Jan 30, 2023	10.23	10.31	10.18	10.29	98,824	-0.01(-0.08%)
Jan 27, 2023	10.31	10.36	10.28	10.30	91,121	+0.00(+0.00%)
Jan 26, 2023	10.32	10.36	10.22	10.30	93,101	+0.04(+0.41%)
Jan 25, 2023	10.20	10.30	10.20	10.25	46,243	-0.05(-0.49%)
Jan 24, 2023	10.34	10.41	10.24	10.31	103,413	-0.03(-0.33%)
Jan 23, 2023	10.31	10.40	10.25	10.34	155,228	-0.01(-0.08%)
Jan 20, 2023	10.20	10.35	10.19	10.35	63,437	+0.18(+1.74%)
Jan 19, 2023	10.13	10.25	10.13	10.17	73,653	-0.03(-0.25%)
Jan 18, 2023	10.24	10.29	10.16	10.20	145,430	-0.03(-0.25%)
Jan 17, 2023	10.29	10.33	10.18	10.22	155,055	-0.10(-0.98%)
Jan 13, 2023	10.04	10.62	10.01	10.32	273,101	+0.15(+1.49%)
Jan 12, 2023	10.30	10.32	10.14	10.17	226,787	-0.10(-1.00%)
Jan 11, 2023	10.22	10.31	10.22	10.27	106,054	+0.05(+0.49%)
Jan 10, 2023	10.14	10.22	10.08	10.22	132,842	+0.06(+0.57%)
Jan 09, 2023	10.19	10.25	10.13	10.16	179,425	-0.03(-0.25%)
Jan 06, 2023	10.18	10.24	10.11	10.19	179,143	+0.04(+0.41%)
Jan 05, 2023	10.13	10.15	10.03	10.15	165,526	+0.07(+0.66%)
Jan 04, 2023	10.42	10.42	9.981	10.08	290,970	-0.39(-3.75%)
Jan 03, 2023	10.35	10.68	10.32	10.47	162,330	+0.23(+2.20%)
Dec 30, 2022	9.906	10.30	9.848	10.25	217,182	+0.45(+4.60%)
Dec 29, 2022	9.890	10.07	9.739	9.798	122,606	-0.04(-0.42%)
Dec 28, 2022	9.865	10.10	9.831	9.839	86,684	-0.05(-0.51%)
Dec 27, 2022	10.14	10.14	9.823	9.890	91,050	-0.24(-2.39%)
Dec 23, 2022	9.998	10.19	9.806	10.13	156,205	+0.13(+1.34%)
Dec 22, 2022	10.14	10.17	9.974	9.998	82,213	-0.13(-1.32%)
Dec 21, 2022	10.20	10.38	10.06	10.13	80,775	+0.08(+0.83%)
Dec 20, 2022	10.15	10.34	10.02	10.05	100,002	-0.13(-1.27%)
Dec 19, 2022	10.32	10.43	10.14	10.18	116,616	-0.21(-2.05%)
Dec 16, 2022	10.53	10.71	10.30	10.39	166,052	-0.20(-1.89%)
Dec 15, 2022	10.85	10.87	10.54	10.59	99,884	-0.24(-2.23%)
Dec 14, 2022	10.92	11.02	10.81	10.83	88,231	-0.12(-1.07%)
Dec 13, 2022	11.03	11.03	10.88	10.95	134,193	+0.16(+1.45%)
Dec 12, 2022	10.84	11.01	10.76	10.79	138,449	+0.02(+0.15%)
Dec 09, 2022	10.70	10.79	10.60	10.78	144,705	+0.08(+0.77%)
Dec 08, 2022	10.55	10.78	10.54	10.69	115,305	+0.21(+1.96%)
Dec 07, 2022	10.66	10.73	10.48	10.49	88,841	-0.15(-1.39%)
Dec 06, 2022	10.69	10.73	10.56	10.64	98,869	+0.11(+1.02%)
Dec 05, 2022	10.70	10.90	10.50	10.53	276,387	-0.11(-1.01%)
Dec 02, 2022	10.55	10.64	10.44	10.64	111,113	+0.09(+0.86%)
Dec 01, 2022	10.61	10.62	10.50	10.55	84,334	+0.07(+0.71%)
Nov 30, 2022	10.52	10.56	10.44	10.47	82,680	+0.07(+0.63%)
Nov 29, 2022	10.55	10.55	10.30	10.41	104,412	-0.05(-0.47%)
Nov 28, 2022	10.56	10.56	10.41	10.46	126,158	-0.10(-0.94%)
Nov 25, 2022	10.54	10.55	10.53	10.55	25,711	+0.10(+0.95%)
Nov 23, 2022	10.43	10.53	10.38	10.46	137,595	+0.03(+0.32%)
Nov 22, 2022	10.37	10.47	10.37	10.42	64,071	+0.07(+0.72%)
Nov 21, 2022	10.30	10.37	10.18	10.35	133,463	+0.07(+0.64%)
Nov 18, 2022	10.27	10.30	10.08	10.28	95,044	+0.04(+0.40%)
Nov 17, 2022	10.15	10.41	10.14	10.24	316,317	+0.02(+0.16%)
Nov 16, 2022	10.22	10.33	10.14	10.22	379,569	+0.01(+0.08%)
Nov 15, 2022	10.14	10.24	10.12	10.22	168,272	+0.11(+1.13%)
Nov 14, 2022	10.06	10.22	9.956	10.10	112,566	+0.08(+0.81%)
Nov 11, 2022	9.956	10.09	9.956	10.02	62,564	+0.07(+0.74%)
Nov 10, 2022	9.851	10.03	9.851	9.948	151,201	+0.17(+1.75%)
Nov 09, 2022	9.745	9.794	9.704	9.778	156,943	+0.08(+0.84%)
Nov 08, 2022	9.721	9.778	9.696	9.696	125,545	-0.02(-0.25%)
Nov 07, 2022	9.802	9.802	9.648	9.721	282,383	-0.08(-0.83%)
Nov 04, 2022	9.753	9.843	9.729	9.802	143,469	+0.10(+1.01%)
Nov 03, 2022	9.753	9.794	9.688	9.704	124,950	-0.10(-1.00%)
Nov 02, 2022	9.891	9.956	9.770	9.802	116,283	-0.07(-0.66%)