RiverNorth Core Opportunity Fund Class I (RNCIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
7.92
-0.04 (-0.50%)
At close: Jul 7, 2025
RNCIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 7, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -0.50% |
| Jul 3, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 0.51% |
| Jul 2, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 0.76% |
| Jul 1, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 0.13% |
| Jun 27, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| Jun 26, 2025 | 7.81 | 7.81 | 7.81 | 7.85 | 7.81 | 0.64% |
| Jun 25, 2025 | 7.76 | 7.76 | 7.76 | 7.80 | 7.76 | - |
| Jun 24, 2025 | 7.76 | 7.76 | 7.76 | 7.80 | 7.76 | 0.78% |
| Jun 23, 2025 | 7.70 | 7.70 | 7.70 | 7.74 | 7.70 | -0.13% |
| Jun 20, 2025 | 7.71 | 7.71 | 7.71 | 7.75 | 7.71 | -0.39% |
| Jun 18, 2025 | 7.74 | 7.74 | 7.74 | 7.78 | 7.74 | 0.26% |
| Jun 17, 2025 | 7.72 | 7.72 | 7.72 | 7.76 | 7.72 | -0.51% |
| Jun 16, 2025 | 7.76 | 7.76 | 7.76 | 7.80 | 7.76 | 0.39% |
| Jun 13, 2025 | 7.73 | 7.73 | 7.73 | 7.77 | 7.73 | -0.38% |
| Jun 12, 2025 | 7.76 | 7.76 | 7.76 | 7.80 | 7.76 | - |
| Jun 11, 2025 | 7.76 | 7.76 | 7.76 | 7.80 | 7.76 | 0.26% |
| Jun 10, 2025 | 7.74 | 7.74 | 7.74 | 7.78 | 7.74 | 0.39% |
| Jun 9, 2025 | 7.71 | 7.71 | 7.71 | 7.75 | 7.71 | 0.13% |
| Jun 6, 2025 | 7.70 | 7.70 | 7.70 | 7.74 | 7.70 | 0.13% |
| Jun 5, 2025 | 7.69 | 7.69 | 7.69 | 7.73 | 7.69 | - |
| Jun 4, 2025 | 7.69 | 7.69 | 7.69 | 7.73 | 7.69 | 0.13% |
| Jun 3, 2025 | 7.68 | 7.68 | 7.68 | 7.72 | 7.68 | 0.26% |
| Jun 2, 2025 | 7.66 | 7.66 | 7.66 | 7.70 | 7.66 | 0.13% |
| May 30, 2025 | 7.65 | 7.65 | 7.65 | 7.69 | 7.65 | -0.13% |
| May 29, 2025 | 7.66 | 7.66 | 7.66 | 7.70 | 7.66 | -0.13% |
| May 28, 2025 | 7.62 | 7.62 | 7.62 | 7.71 | 7.62 | 0.13% |
| May 27, 2025 | 7.61 | 7.61 | 7.61 | 7.70 | 7.61 | 0.65% |
| May 23, 2025 | 7.56 | 7.56 | 7.56 | 7.65 | 7.56 | - |
| May 22, 2025 | 7.56 | 7.56 | 7.56 | 7.65 | 7.56 | 0.53% |
| May 21, 2025 | 7.53 | 7.53 | 7.53 | 7.61 | 7.52 | -0.52% |
| May 20, 2025 | 7.56 | 7.56 | 7.56 | 7.65 | 7.56 | - |
| May 19, 2025 | 7.56 | 7.56 | 7.56 | 7.65 | 7.56 | -0.13% |
| May 16, 2025 | 7.57 | 7.57 | 7.57 | 7.66 | 7.57 | 0.13% |
| May 15, 2025 | 7.56 | 7.56 | 7.56 | 7.65 | 7.56 | -0.13% |
| May 14, 2025 | 7.57 | 7.57 | 7.57 | 7.66 | 7.57 | - |
| May 13, 2025 | 7.57 | 7.57 | 7.57 | 7.66 | 7.57 | 0.66% |
| May 12, 2025 | 7.53 | 7.53 | 7.53 | 7.61 | 7.52 | 1.06% |
| May 9, 2025 | 7.45 | 7.45 | 7.45 | 7.53 | 7.45 | 0.13% |
| May 8, 2025 | 7.44 | 7.44 | 7.44 | 7.52 | 7.44 | 0.27% |
| May 7, 2025 | 7.42 | 7.42 | 7.42 | 7.50 | 7.42 | -0.13% |
| May 6, 2025 | 7.43 | 7.43 | 7.43 | 7.51 | 7.43 | -0.13% |
| May 5, 2025 | 7.44 | 7.44 | 7.44 | 7.52 | 7.44 | -0.13% |
| May 2, 2025 | 7.45 | 7.45 | 7.45 | 7.53 | 7.45 | 0.67% |
| May 1, 2025 | 7.40 | 7.40 | 7.40 | 7.48 | 7.40 | 0.40% |
| Apr 30, 2025 | 7.37 | 7.37 | 7.37 | 7.45 | 7.37 | - |
| Apr 29, 2025 | 7.37 | 7.37 | 7.37 | 7.45 | 7.37 | -0.27% |
| Apr 28, 2025 | 7.35 | 7.35 | 7.35 | 7.47 | 7.34 | 0.40% |
| Apr 25, 2025 | 7.32 | 7.32 | 7.32 | 7.44 | 7.32 | 0.40% |
| Apr 24, 2025 | 7.29 | 7.29 | 7.29 | 7.41 | 7.29 | 0.95% |
| Apr 23, 2025 | 7.22 | 7.22 | 7.22 | 7.34 | 7.22 | 1.24% |