Skip to main content
RiverNorth Opportunistic Municipal Income Fund, Inc. (RMI)
NYSE: RMI · Real-Time Price · USD
15.73
+0.05 (0.32%)
Nov 22, 2024, 3:44 PM EST - Market closed

RMI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202415.7515.7915.7015.7315.730.32%17,259
Nov 21, 202415.6615.7715.6615.6815.680.32%20,822
Nov 20, 202415.7215.7915.6215.6315.63-0.57%20,919
Nov 19, 202415.8015.8515.7015.7215.72-0.63%20,469
Nov 18, 202415.8615.8915.8015.8215.82-0.50%13,900
Nov 15, 202415.9016.0015.8815.9015.90-1.24%24,900
Nov 14, 202415.8716.1015.8716.1016.001.51%20,710
Nov 13, 202415.9916.0015.8515.8615.76-14,830
Nov 12, 202415.9915.9915.8115.8615.76-1.00%21,276
Nov 11, 202416.0816.0815.9716.0215.920.31%22,461
Nov 8, 202415.9416.0215.9415.9715.870.38%14,977
Nov 7, 202415.8115.9315.8115.9115.810.82%20,891
Nov 6, 202415.8315.9015.7615.7815.69-1.07%20,426
Nov 5, 202415.8515.9515.8515.9515.850.50%20,606
Nov 4, 202415.8916.0015.8615.8715.770.19%11,936
Nov 1, 202416.0816.0815.8315.8415.74-0.31%14,159
Oct 31, 202415.9315.9515.7915.8915.790.13%31,763
Oct 30, 202415.7615.9015.7515.8715.770.70%26,881
Oct 29, 202415.7915.8015.7315.7615.67-0.38%5,851
Oct 28, 202415.9315.9915.7415.8215.73-0.57%41,770
Oct 25, 202416.0116.0515.9115.9115.81-0.19%11,832
Oct 24, 202416.1416.1415.9415.9415.84-1.36%9,929
Oct 23, 202416.1916.3116.1516.1616.06-0.87%20,170
Oct 22, 202416.3416.3616.2516.3016.20-0.06%10,781
Oct 21, 202416.3616.3716.2616.3116.21-0.24%11,221
Oct 18, 202416.3616.4216.3516.3516.250.03%10,230
Oct 17, 202416.3116.3516.3016.3516.250.25%12,971
Oct 16, 202416.2416.3216.2416.3116.21-0.07%9,782
Oct 15, 202416.3516.3816.2916.3216.22-0.32%11,832
Oct 14, 202416.4016.4016.3616.3716.18-0.18%16,281
Oct 11, 202416.3816.4016.3216.4016.210.46%3,734
Oct 10, 202416.3616.4516.3316.3316.130.03%10,437
Oct 9, 202416.4016.4216.2916.3216.13-0.49%35,806
Oct 8, 202416.3216.4516.3216.4016.21-0.12%20,783
Oct 7, 202416.4516.5116.3716.4216.230.43%10,957
Oct 4, 202416.4016.4216.3216.3516.16-0.32%17,536
Oct 3, 202416.4016.4416.3616.4016.21-0.29%6,926
Oct 2, 202416.4516.4516.3816.4516.26-0.06%7,117
Oct 1, 202416.3516.4716.3416.4616.270.80%18,728
Sep 30, 202416.3716.4116.2416.3316.140.06%14,443
Sep 27, 202416.4016.4116.2416.3216.130.06%36,417
Sep 26, 202416.1416.4016.1416.3116.120.25%15,971
Sep 25, 202416.2016.3216.2016.2716.080.12%6,336
Sep 24, 202416.1216.2516.1216.2516.060.56%12,682
Sep 23, 202416.1516.2516.1516.1615.97-0.31%12,635
Sep 20, 202416.2116.2616.2016.2116.020.38%17,082
Sep 19, 202416.0916.2216.0916.1515.960.19%8,808
Sep 18, 202416.1316.2316.1016.1215.93-0.12%14,290
Sep 17, 202416.1516.1616.0816.1415.950.12%15,326
Sep 16, 202416.1016.1916.1016.1215.93-0.12%14,999
Sep 13, 202416.1416.2316.1116.1415.95-0.06%7,784
Sep 12, 202416.0316.2016.0116.1515.860.84%31,976
Sep 11, 202415.9616.0415.9416.0215.730.72%18,154
Sep 10, 202415.9015.9515.8715.9015.620.06%29,987
Sep 9, 202415.8715.9615.8015.8915.610.19%43,252
Sep 6, 202415.9915.9915.8215.8615.580.06%37,554
Sep 5, 202415.9815.9815.8415.8515.57-0.50%21,979
Sep 4, 202415.8615.9515.8515.9315.650.20%13,324
Sep 3, 202415.9915.9915.8715.9015.620.11%23,702
Aug 30, 202415.8615.9615.8515.8815.600.44%13,531
Aug 29, 202415.8915.8915.7615.8115.53-16,039
Aug 28, 202415.8815.9215.7715.8115.53-0.19%16,921
Aug 27, 202415.8115.9115.7515.8415.560.06%69,067
Aug 26, 202416.0016.0615.7015.8315.55-1.19%112,362
Aug 23, 202416.0116.1116.0116.0215.740.31%13,190
Aug 22, 202416.0116.0715.9115.9715.69-0.87%44,427
Aug 21, 202416.2016.2015.9816.1115.82-0.56%5,678
Aug 20, 202416.0016.2016.0016.2015.910.81%3,998
Aug 19, 202416.1316.2216.0716.0715.79-0.43%11,449
Aug 16, 202416.0016.2016.0016.1415.850.88%13,007
Aug 15, 202416.0916.1015.9916.0015.72-0.81%15,336
Aug 14, 202416.0816.1416.0116.1315.750.19%11,544
Aug 13, 202416.1216.1416.0916.1015.72-0.06%18,387
Aug 12, 202416.0616.1115.9216.1115.73-0.19%15,839
Aug 9, 202416.0716.1416.0116.1415.760.37%12,375
Aug 8, 202416.1116.1616.0716.0815.700.12%4,761
Aug 7, 202415.9416.2015.9416.0615.680.69%18,500
Aug 6, 202415.7915.9515.7315.9515.571.40%23,631
Aug 5, 202416.0316.1515.7215.7315.36-1.81%36,877
Aug 2, 202416.1616.1616.0216.0215.64-0.80%54,982
Aug 1, 202416.1616.1616.0816.1515.770.56%4,550
Jul 31, 202416.1016.1916.0016.0615.680.50%9,738
Jul 30, 202416.0616.0615.9015.9815.600.57%6,446
Jul 29, 202415.9716.0615.8915.8915.51-0.87%31,115
Jul 26, 202416.0016.0815.9616.0315.650.12%15,084
Jul 25, 202415.8416.0315.8416.0115.631.01%6,528
Jul 24, 202415.9315.9515.8515.8515.48-0.63%17,789
Jul 23, 202415.9016.1515.9015.9515.570.31%19,203
Jul 22, 202415.9015.9515.8315.9015.520.25%20,808
Jul 19, 202415.8815.8915.8415.8615.49-0.25%7,616
Jul 18, 202415.9615.9715.8215.9015.52-0.50%17,491
Jul 17, 202416.0816.0815.9315.9815.60-0.81%25,126
Jul 16, 202416.0916.1216.0416.1115.730.50%15,250
Jul 15, 202415.9916.1315.9916.0315.65-0.74%22,461
Jul 12, 202416.1216.1916.1016.1515.67-0.25%31,979
Jul 11, 202415.9616.2115.9616.1915.711.76%44,886
Jul 10, 202415.9115.9915.9115.9115.440.51%8,450
Jul 9, 202415.8115.8515.7915.8315.360.13%17,666
Jul 8, 202415.8715.9015.7715.8115.34-0.57%23,524
Jul 5, 202415.9515.9515.8615.9015.43-22,532