RiverNorth Opportunities Fund, Inc. (RIV)
NYSE: RIV · Real-Time Price · USD
12.58
-0.06 (-0.47%)
Dec 6, 2024, 3:59 PM EST - Market closed
RIV Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 6, 2024 | 12.64 | 12.70 | 12.53 | 12.58 | 12.58 | -0.47% | 55,313 |
Dec 5, 2024 | 12.60 | 12.66 | 12.50 | 12.64 | 12.64 | - | 75,320 |
Dec 4, 2024 | 12.67 | 12.70 | 12.60 | 12.64 | 12.64 | -0.47% | 88,365 |
Dec 3, 2024 | 12.73 | 12.73 | 12.65 | 12.70 | 12.70 | 0.32% | 65,681 |
Dec 2, 2024 | 12.58 | 12.74 | 12.58 | 12.66 | 12.66 | 0.08% | 86,170 |
Nov 29, 2024 | 12.51 | 12.65 | 12.44 | 12.65 | 12.65 | 1.77% | 58,429 |
Nov 27, 2024 | 12.38 | 12.52 | 12.38 | 12.43 | 12.43 | 0.65% | 38,314 |
Nov 26, 2024 | 12.39 | 12.44 | 12.31 | 12.35 | 12.35 | -0.08% | 59,718 |
Nov 25, 2024 | 12.37 | 12.50 | 12.34 | 12.36 | 12.36 | 0.08% | 121,604 |
Nov 22, 2024 | 12.45 | 12.57 | 12.34 | 12.35 | 12.35 | -1.04% | 87,997 |
Nov 21, 2024 | 12.46 | 12.48 | 12.38 | 12.48 | 12.48 | 0.56% | 64,268 |
Nov 20, 2024 | 12.47 | 12.50 | 12.39 | 12.41 | 12.41 | -0.16% | 82,827 |
Nov 19, 2024 | 12.42 | 12.49 | 12.38 | 12.43 | 12.43 | -0.08% | 47,400 |
Nov 18, 2024 | 12.33 | 12.50 | 12.31 | 12.44 | 12.44 | 0.40% | 68,846 |
Nov 15, 2024 | 12.47 | 12.53 | 12.32 | 12.39 | 12.39 | -1.98% | 55,167 |
Nov 14, 2024 | 12.67 | 12.71 | 12.58 | 12.64 | 12.51 | 0.48% | 107,433 |
Nov 13, 2024 | 12.64 | 12.67 | 12.57 | 12.58 | 12.45 | 0.16% | 81,306 |
Nov 12, 2024 | 12.70 | 12.79 | 12.54 | 12.56 | 12.43 | -1.02% | 55,781 |
Nov 11, 2024 | 12.59 | 12.75 | 12.59 | 12.69 | 12.56 | 0.63% | 93,868 |
Nov 8, 2024 | 12.60 | 12.65 | 12.55 | 12.61 | 12.48 | 0.08% | 94,677 |
Nov 7, 2024 | 12.55 | 12.60 | 12.50 | 12.60 | 12.47 | 0.80% | 45,273 |
Nov 6, 2024 | 12.68 | 12.68 | 12.43 | 12.50 | 12.37 | -0.08% | 80,666 |
Nov 5, 2024 | 12.44 | 12.61 | 12.39 | 12.51 | 12.38 | 0.24% | 60,772 |
Nov 4, 2024 | 12.51 | 12.58 | 12.45 | 12.48 | 12.35 | -0.32% | 85,843 |
Nov 1, 2024 | 12.41 | 12.58 | 12.35 | 12.52 | 12.39 | 1.29% | 100,228 |
Oct 31, 2024 | 12.50 | 12.51 | 12.20 | 12.36 | 12.23 | -0.72% | 214,933 |
Oct 30, 2024 | 12.42 | 12.52 | 12.39 | 12.45 | 12.32 | -0.08% | 57,697 |
Oct 29, 2024 | 12.52 | 12.53 | 12.42 | 12.46 | 12.33 | -0.56% | 59,898 |
Oct 28, 2024 | 12.62 | 12.68 | 12.53 | 12.53 | 12.40 | -0.35% | 45,127 |
Oct 25, 2024 | 12.56 | 12.76 | 12.55 | 12.57 | 12.45 | 0.03% | 81,358 |
Oct 24, 2024 | 12.61 | 12.65 | 12.52 | 12.57 | 12.44 | -0.24% | 34,847 |
Oct 23, 2024 | 12.77 | 12.80 | 12.51 | 12.60 | 12.47 | -1.18% | 78,946 |
Oct 22, 2024 | 12.72 | 12.78 | 12.70 | 12.75 | 12.62 | -0.16% | 49,060 |
Oct 21, 2024 | 12.77 | 12.85 | 12.74 | 12.77 | 12.64 | -0.39% | 42,115 |
Oct 18, 2024 | 12.70 | 12.83 | 12.69 | 12.82 | 12.69 | 0.95% | 49,291 |
Oct 17, 2024 | 12.71 | 12.73 | 12.67 | 12.70 | 12.57 | -0.32% | 44,351 |
Oct 16, 2024 | 12.72 | 12.78 | 12.62 | 12.74 | 12.61 | 0.16% | 63,084 |
Oct 15, 2024 | 12.84 | 12.84 | 12.71 | 12.72 | 12.59 | -1.40% | 85,483 |
Oct 14, 2024 | 12.76 | 12.90 | 12.76 | 12.90 | 12.64 | 0.78% | 57,355 |
Oct 11, 2024 | 12.87 | 12.89 | 12.76 | 12.80 | 12.54 | -0.23% | 53,147 |
Oct 10, 2024 | 12.80 | 12.89 | 12.80 | 12.83 | 12.57 | 0.08% | 33,774 |
Oct 9, 2024 | 12.81 | 12.94 | 12.74 | 12.82 | 12.56 | -0.16% | 28,884 |
Oct 8, 2024 | 12.93 | 12.93 | 12.77 | 12.84 | 12.58 | -0.16% | 72,453 |
Oct 7, 2024 | 12.76 | 12.88 | 12.76 | 12.86 | 12.60 | -0.16% | 73,953 |
Oct 4, 2024 | 12.94 | 12.96 | 12.85 | 12.88 | 12.62 | -0.54% | 91,216 |
Oct 3, 2024 | 12.88 | 12.96 | 12.80 | 12.95 | 12.69 | 0.54% | 69,325 |
Oct 2, 2024 | 12.83 | 12.88 | 12.80 | 12.88 | 12.62 | 0.70% | 40,086 |
Oct 1, 2024 | 12.92 | 12.92 | 12.66 | 12.79 | 12.53 | -1.01% | 130,169 |
Sep 30, 2024 | 12.82 | 12.93 | 12.79 | 12.92 | 12.66 | 1.02% | 93,644 |
Sep 27, 2024 | 12.79 | 12.94 | 12.75 | 12.79 | 12.53 | - | 86,340 |
Sep 26, 2024 | 12.67 | 12.89 | 12.66 | 12.79 | 12.53 | 1.03% | 114,299 |
Sep 25, 2024 | 12.59 | 12.67 | 12.58 | 12.66 | 12.40 | 0.32% | 76,023 |
Sep 24, 2024 | 12.56 | 12.69 | 12.56 | 12.62 | 12.37 | 0.08% | 80,918 |
Sep 23, 2024 | 12.51 | 12.62 | 12.51 | 12.61 | 12.36 | 0.88% | 79,044 |
Sep 20, 2024 | 12.51 | 12.58 | 12.46 | 12.50 | 12.25 | 0.08% | 70,417 |
Sep 19, 2024 | 12.41 | 12.51 | 12.41 | 12.49 | 12.24 | 0.93% | 43,961 |
Sep 18, 2024 | 12.32 | 12.40 | 12.32 | 12.38 | 12.13 | 0.45% | 52,715 |
Sep 17, 2024 | 12.37 | 12.41 | 12.31 | 12.32 | 12.07 | -0.12% | 60,945 |
Sep 16, 2024 | 12.40 | 12.40 | 12.28 | 12.34 | 12.09 | 0.04% | 81,494 |
Sep 13, 2024 | 12.40 | 12.51 | 12.30 | 12.33 | 12.08 | -1.60% | 49,025 |
Sep 12, 2024 | 12.51 | 12.53 | 12.40 | 12.53 | 12.15 | 0.64% | 81,380 |
Sep 11, 2024 | 12.53 | 12.53 | 12.40 | 12.45 | 12.07 | -0.16% | 51,241 |
Sep 10, 2024 | 12.48 | 12.53 | 12.39 | 12.47 | 12.09 | 0.56% | 37,989 |
Sep 9, 2024 | 12.30 | 12.43 | 12.29 | 12.40 | 12.02 | 0.90% | 98,697 |
Sep 6, 2024 | 12.39 | 12.41 | 12.19 | 12.29 | 11.92 | -0.32% | 58,455 |
Sep 5, 2024 | 12.40 | 12.48 | 12.20 | 12.33 | 11.96 | -0.16% | 94,069 |
Sep 4, 2024 | 12.48 | 12.53 | 12.24 | 12.35 | 11.98 | -0.88% | 78,016 |
Sep 3, 2024 | 12.41 | 12.53 | 12.37 | 12.46 | 12.08 | -0.08% | 79,652 |
Aug 30, 2024 | 12.40 | 12.47 | 12.38 | 12.47 | 12.09 | 0.73% | 86,886 |
Aug 29, 2024 | 12.17 | 12.40 | 12.17 | 12.38 | 12.00 | 1.56% | 69,019 |
Aug 28, 2024 | 12.33 | 12.36 | 12.12 | 12.19 | 11.82 | -1.30% | 95,777 |
Aug 27, 2024 | 12.27 | 12.39 | 12.27 | 12.35 | 11.98 | 0.16% | 65,056 |
Aug 26, 2024 | 12.30 | 12.40 | 12.24 | 12.33 | 11.96 | 0.24% | 106,310 |
Aug 23, 2024 | 12.27 | 12.33 | 12.26 | 12.30 | 11.93 | 0.62% | 58,014 |
Aug 22, 2024 | 12.27 | 12.28 | 12.06 | 12.22 | 11.85 | -0.37% | 71,216 |
Aug 21, 2024 | 12.19 | 12.29 | 12.14 | 12.27 | 11.90 | 0.66% | 46,596 |
Aug 20, 2024 | 12.10 | 12.23 | 12.05 | 12.19 | 11.82 | 0.33% | 76,088 |
Aug 19, 2024 | 12.25 | 12.25 | 12.00 | 12.15 | 11.78 | -0.41% | 176,171 |
Aug 16, 2024 | 12.24 | 12.32 | 12.17 | 12.20 | 11.83 | -0.33% | 82,377 |
Aug 15, 2024 | 12.31 | 12.38 | 12.23 | 12.24 | 11.87 | -1.53% | 81,448 |
Aug 14, 2024 | 12.53 | 12.53 | 12.42 | 12.43 | 11.93 | -0.24% | 80,974 |
Aug 13, 2024 | 12.45 | 12.53 | 12.42 | 12.46 | 11.96 | - | 63,880 |
Aug 12, 2024 | 12.42 | 12.52 | 12.31 | 12.46 | 11.96 | 0.32% | 84,781 |
Aug 9, 2024 | 12.35 | 12.46 | 12.20 | 12.42 | 11.92 | 0.81% | 90,945 |
Aug 8, 2024 | 12.14 | 12.39 | 12.14 | 12.32 | 11.82 | 1.27% | 62,871 |
Aug 7, 2024 | 12.12 | 12.23 | 12.05 | 12.17 | 11.67 | 1.21% | 92,535 |
Aug 6, 2024 | 11.82 | 12.04 | 11.82 | 12.02 | 11.53 | 1.78% | 69,160 |
Aug 5, 2024 | 11.85 | 11.96 | 11.78 | 11.81 | 11.33 | -2.72% | 172,993 |
Aug 2, 2024 | 12.07 | 12.20 | 12.05 | 12.14 | 11.65 | -0.90% | 125,416 |
Aug 1, 2024 | 12.28 | 12.30 | 12.25 | 12.25 | 11.75 | -0.24% | 101,804 |
Jul 31, 2024 | 12.33 | 12.34 | 12.26 | 12.28 | 11.78 | 0.16% | 81,721 |
Jul 30, 2024 | 12.28 | 12.38 | 12.22 | 12.26 | 11.76 | 0.74% | 75,657 |
Jul 29, 2024 | 12.18 | 12.21 | 12.11 | 12.17 | 11.68 | - | 63,826 |
Jul 26, 2024 | 12.25 | 12.31 | 12.13 | 12.17 | 11.68 | -0.65% | 85,260 |
Jul 25, 2024 | 12.32 | 12.35 | 12.22 | 12.25 | 11.75 | -0.57% | 93,398 |
Jul 24, 2024 | 12.32 | 12.40 | 12.32 | 12.32 | 11.82 | -0.56% | 46,429 |
Jul 23, 2024 | 12.42 | 12.42 | 12.36 | 12.39 | 11.89 | 0.32% | 50,328 |
Jul 22, 2024 | 12.40 | 12.44 | 12.31 | 12.35 | 11.85 | -0.48% | 85,036 |
Jul 19, 2024 | 12.17 | 12.45 | 12.12 | 12.41 | 11.91 | 1.89% | 747,120 |
Jul 18, 2024 | 12.31 | 12.35 | 12.17 | 12.18 | 11.69 | -0.98% | 169,032 |