RiverNorth Opportunities Fund, Inc. (RIV)
NYSE: RIV · Real-Time Price · USD
12.12
-0.01 (-0.08%)
Jul 18, 2025, 10:04 AM - Market open
RIV Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 17, 2025 | 12.16 | 12.16 | 12.08 | 12.13 | 12.13 | 0.08% | 79,489 |
Jul 16, 2025 | 12.10 | 12.15 | 12.08 | 12.12 | 12.12 | 0.21% | 75,345 |
Jul 15, 2025 | 12.25 | 12.28 | 12.09 | 12.09 | 12.09 | -1.91% | 88,682 |
Jul 14, 2025 | 12.38 | 12.39 | 12.28 | 12.33 | 12.20 | -0.56% | 104,225 |
Jul 11, 2025 | 12.32 | 12.40 | 12.30 | 12.40 | 12.27 | 0.73% | 72,077 |
Jul 10, 2025 | 12.36 | 12.38 | 12.20 | 12.31 | 12.18 | -0.40% | 58,744 |
Jul 9, 2025 | 12.33 | 12.40 | 12.25 | 12.36 | 12.23 | 0.49% | 68,125 |
Jul 8, 2025 | 12.32 | 12.40 | 12.21 | 12.30 | 12.17 | 0.16% | 84,363 |
Jul 7, 2025 | 12.35 | 12.39 | 12.26 | 12.28 | 12.15 | -0.57% | 112,790 |
Jul 3, 2025 | 12.34 | 12.35 | 12.30 | 12.35 | 12.22 | 0.16% | 34,348 |
Jul 2, 2025 | 12.32 | 12.34 | 12.25 | 12.33 | 12.20 | 0.08% | 94,605 |
Jul 1, 2025 | 12.30 | 12.34 | 12.26 | 12.32 | 12.19 | 0.49% | 79,464 |
Jun 30, 2025 | 12.28 | 12.35 | 12.25 | 12.26 | 12.13 | 0.08% | 86,042 |
Jun 27, 2025 | 12.25 | 12.28 | 12.17 | 12.25 | 12.12 | 0.74% | 84,294 |
Jun 26, 2025 | 12.19 | 12.22 | 12.09 | 12.16 | 12.03 | 0.25% | 30,080 |
Jun 25, 2025 | 12.08 | 12.16 | 12.08 | 12.13 | 12.00 | 0.41% | 36,319 |
Jun 24, 2025 | 12.04 | 12.16 | 12.03 | 12.08 | 11.95 | 0.50% | 27,952 |
Jun 23, 2025 | 12.03 | 12.07 | 12.00 | 12.02 | 11.89 | - | 53,703 |
Jun 20, 2025 | 12.00 | 12.06 | 11.99 | 12.02 | 11.89 | 0.42% | 54,949 |
Jun 18, 2025 | 11.95 | 12.00 | 11.94 | 11.97 | 11.85 | - | 59,857 |
Jun 17, 2025 | 12.03 | 12.03 | 11.96 | 11.97 | 11.85 | -0.17% | 30,816 |
Jun 16, 2025 | 12.07 | 12.07 | 11.99 | 11.99 | 11.87 | -0.42% | 56,957 |
Jun 13, 2025 | 12.08 | 12.17 | 11.98 | 12.04 | 11.91 | -1.47% | 66,918 |
Jun 12, 2025 | 12.25 | 12.25 | 12.17 | 12.22 | 11.97 | 0.41% | 69,485 |
Jun 11, 2025 | 12.10 | 12.24 | 12.10 | 12.17 | 11.92 | 0.33% | 67,766 |
Jun 10, 2025 | 12.07 | 12.17 | 12.07 | 12.13 | 11.88 | 0.71% | 40,874 |
Jun 9, 2025 | 12.15 | 12.15 | 12.03 | 12.05 | 11.79 | -0.78% | 51,975 |
Jun 6, 2025 | 12.11 | 12.18 | 12.10 | 12.14 | 11.89 | 0.33% | 68,968 |
Jun 5, 2025 | 12.09 | 12.14 | 11.99 | 12.10 | 11.85 | 0.58% | 82,735 |
Jun 4, 2025 | 12.11 | 12.12 | 11.98 | 12.03 | 11.78 | -0.66% | 75,763 |
Jun 3, 2025 | 12.13 | 12.13 | 12.10 | 12.11 | 11.86 | -0.08% | 32,599 |
Jun 2, 2025 | 12.10 | 12.19 | 12.07 | 12.12 | 11.87 | 0.41% | 82,944 |
May 30, 2025 | 12.05 | 12.10 | 11.92 | 12.07 | 11.82 | 0.42% | 66,835 |
May 29, 2025 | 12.01 | 12.04 | 11.98 | 12.02 | 11.77 | 0.67% | 63,602 |
May 28, 2025 | 12.06 | 12.06 | 11.90 | 11.94 | 11.69 | -0.50% | 108,468 |
May 27, 2025 | 11.93 | 12.03 | 11.91 | 12.00 | 11.75 | 0.80% | 26,509 |
May 23, 2025 | 11.85 | 11.94 | 11.85 | 11.91 | 11.66 | 0.13% | 17,897 |
May 22, 2025 | 11.91 | 12.02 | 11.85 | 11.89 | 11.64 | -0.34% | 37,535 |
May 21, 2025 | 11.98 | 12.02 | 11.85 | 11.93 | 11.68 | -0.50% | 47,240 |
May 20, 2025 | 11.99 | 12.09 | 11.95 | 11.99 | 11.74 | -0.50% | 45,893 |
May 19, 2025 | 12.00 | 12.05 | 11.85 | 12.05 | 11.80 | 0.33% | 44,764 |
May 16, 2025 | 11.95 | 12.04 | 11.93 | 12.01 | 11.76 | 0.17% | 31,602 |
May 15, 2025 | 12.00 | 12.10 | 11.91 | 11.99 | 11.74 | -0.91% | 32,978 |
May 14, 2025 | 12.00 | 12.24 | 12.00 | 12.10 | 11.72 | 0.58% | 65,593 |
May 13, 2025 | 12.05 | 12.08 | 11.92 | 12.03 | 11.66 | -0.17% | 57,067 |
May 12, 2025 | 11.88 | 12.09 | 11.84 | 12.05 | 11.68 | 2.03% | 112,751 |
May 9, 2025 | 11.79 | 11.81 | 11.70 | 11.81 | 11.44 | 0.34% | 33,730 |
May 8, 2025 | 11.69 | 11.81 | 11.67 | 11.77 | 11.40 | 0.89% | 61,207 |
May 7, 2025 | 11.64 | 11.77 | 11.63 | 11.67 | 11.30 | 0.05% | 51,179 |
May 6, 2025 | 11.72 | 11.78 | 11.57 | 11.66 | 11.30 | -0.51% | 53,114 |