RiverNorth Opportunities Fund, Inc. (RIV)
NYSE: RIV · Real-Time Price · USD
12.01
+0.02 (0.17%)
At close: May 16, 2025, 4:00 PM
12.00
-0.01 (-0.08%)
After-hours: May 16, 2025, 7:48 PM EDT
RIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 11.95 | 12.04 | 11.93 | 12.01 | 12.01 | 0.17% | 31,602 |
| May 15, 2025 | 12.00 | 12.10 | 11.91 | 11.99 | 11.99 | -0.91% | 32,978 |
| May 14, 2025 | 12.00 | 12.24 | 12.00 | 12.10 | 11.97 | 0.58% | 65,593 |
| May 13, 2025 | 12.05 | 12.08 | 11.92 | 12.03 | 11.90 | -0.17% | 57,067 |
| May 12, 2025 | 11.88 | 12.09 | 11.84 | 12.05 | 11.92 | 2.03% | 112,751 |
| May 9, 2025 | 11.79 | 11.81 | 11.70 | 11.81 | 11.69 | 0.34% | 33,730 |
| May 8, 2025 | 11.69 | 11.81 | 11.67 | 11.77 | 11.65 | 0.89% | 61,207 |
| May 7, 2025 | 11.64 | 11.77 | 11.63 | 11.67 | 11.54 | 0.05% | 51,179 |
| May 6, 2025 | 11.72 | 11.78 | 11.57 | 11.66 | 11.54 | -0.51% | 53,114 |
| May 5, 2025 | 11.73 | 11.76 | 11.63 | 11.72 | 11.60 | - | 48,883 |
| May 2, 2025 | 11.63 | 11.75 | 11.55 | 11.72 | 11.60 | 1.03% | 62,766 |
| May 1, 2025 | 11.55 | 11.63 | 11.50 | 11.60 | 11.48 | 1.13% | 46,959 |
| Apr 30, 2025 | 11.50 | 11.55 | 11.31 | 11.47 | 11.35 | -0.52% | 98,474 |
| Apr 29, 2025 | 11.34 | 11.58 | 11.33 | 11.53 | 11.41 | 2.04% | 50,582 |
| Apr 28, 2025 | 11.46 | 11.58 | 11.18 | 11.30 | 11.18 | -1.35% | 66,250 |
| Apr 25, 2025 | 11.32 | 11.46 | 11.29 | 11.46 | 11.33 | 1.19% | 23,289 |
| Apr 24, 2025 | 11.18 | 11.33 | 11.05 | 11.32 | 11.20 | 2.63% | 56,463 |
| Apr 23, 2025 | 11.23 | 11.40 | 11.02 | 11.03 | 10.91 | -0.45% | 81,889 |
| Apr 22, 2025 | 10.98 | 11.16 | 10.90 | 11.08 | 10.96 | 2.21% | 42,642 |
| Apr 21, 2025 | 10.92 | 10.98 | 10.78 | 10.84 | 10.73 | -0.73% | 59,909 |
| Apr 17, 2025 | 10.92 | 10.99 | 10.90 | 10.92 | 10.81 | 0.18% | 40,512 |
| Apr 16, 2025 | 10.87 | 11.11 | 10.86 | 10.90 | 10.79 | -0.27% | 78,354 |
| Apr 15, 2025 | 10.98 | 11.25 | 10.79 | 10.93 | 10.82 | -0.27% | 67,354 |
| Apr 14, 2025 | 10.93 | 11.19 | 10.90 | 10.96 | 10.72 | 1.39% | 91,186 |
| Apr 11, 2025 | 10.70 | 10.88 | 10.65 | 10.81 | 10.57 | 0.93% | 47,673 |
| Apr 10, 2025 | 10.84 | 10.97 | 10.57 | 10.71 | 10.48 | -1.20% | 76,844 |
| Apr 9, 2025 | 10.23 | 10.95 | 10.23 | 10.84 | 10.60 | 4.03% | 189,261 |
| Apr 8, 2025 | 10.77 | 11.03 | 10.33 | 10.42 | 10.19 | -1.88% | 99,503 |
| Apr 7, 2025 | 10.86 | 11.01 | 10.11 | 10.62 | 10.39 | -3.10% | 273,505 |
| Apr 4, 2025 | 11.63 | 11.80 | 10.73 | 10.96 | 10.72 | -7.20% | 315,852 |
| Apr 3, 2025 | 11.65 | 11.93 | 11.65 | 11.81 | 11.55 | -1.01% | 77,032 |
| Apr 2, 2025 | 11.87 | 11.95 | 11.84 | 11.93 | 11.67 | 0.25% | 37,326 |
| Apr 1, 2025 | 11.85 | 11.96 | 11.77 | 11.90 | 11.64 | 0.93% | 57,641 |
| Mar 31, 2025 | 11.85 | 11.86 | 11.64 | 11.79 | 11.53 | -0.67% | 88,394 |
| Mar 28, 2025 | 11.82 | 11.89 | 11.78 | 11.87 | 11.61 | 0.42% | 69,881 |
| Mar 27, 2025 | 11.80 | 11.82 | 11.77 | 11.82 | 11.56 | 0.17% | 42,712 |
| Mar 26, 2025 | 11.80 | 11.90 | 11.79 | 11.80 | 11.54 | -0.42% | 50,112 |
| Mar 25, 2025 | 11.82 | 11.93 | 11.77 | 11.85 | 11.59 | -0.08% | 53,823 |
| Mar 24, 2025 | 11.81 | 11.88 | 11.77 | 11.86 | 11.60 | 0.51% | 85,267 |
| Mar 21, 2025 | 11.78 | 11.86 | 11.76 | 11.80 | 11.54 | 0.34% | 67,553 |
| Mar 20, 2025 | 11.74 | 11.77 | 11.71 | 11.76 | 11.50 | 0.60% | 28,232 |
| Mar 19, 2025 | 11.70 | 11.75 | 11.66 | 11.69 | 11.43 | 0.43% | 63,218 |
| Mar 18, 2025 | 11.75 | 11.76 | 11.64 | 11.64 | 11.38 | -0.94% | 75,774 |
| Mar 17, 2025 | 11.73 | 11.75 | 11.70 | 11.75 | 11.49 | 0.09% | 61,792 |
| Mar 14, 2025 | 11.82 | 11.82 | 11.71 | 11.74 | 11.48 | -0.42% | 95,921 |
| Mar 13, 2025 | 11.79 | 11.87 | 11.71 | 11.79 | 11.41 | -0.17% | 62,840 |
| Mar 12, 2025 | 11.75 | 11.87 | 11.71 | 11.81 | 11.43 | 0.25% | 105,669 |
| Mar 11, 2025 | 11.84 | 11.96 | 11.76 | 11.78 | 11.40 | -0.38% | 85,526 |
| Mar 10, 2025 | 12.05 | 12.25 | 11.80 | 11.83 | 11.44 | -1.95% | 149,759 |
| Mar 7, 2025 | 12.21 | 12.30 | 12.00 | 12.06 | 11.67 | -0.82% | 89,759 |