RiverNorth Opportunistic Municipal Income Fund, Inc. (RMI)
NYSE: RMI · Real-Time Price · USD
14.67
+0.13 (0.89%)
Jan 28, 2026, 4:00 PM EST - Market closed
RMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 14.58 | 14.73 | 14.57 | 14.67 | 14.67 | 0.89% | 13,500 |
| Jan 27, 2026 | 14.66 | 14.74 | 14.54 | 14.54 | 14.54 | - | 15,439 |
| Jan 26, 2026 | 14.51 | 14.67 | 14.45 | 14.54 | 14.54 | -0.14% | 28,973 |
| Jan 23, 2026 | 14.71 | 14.71 | 14.55 | 14.56 | 14.56 | 0.07% | 21,584 |
| Jan 22, 2026 | 14.62 | 14.62 | 14.55 | 14.55 | 14.55 | -0.34% | 14,486 |
| Jan 21, 2026 | 14.63 | 14.70 | 14.55 | 14.60 | 14.60 | 0.48% | 8,546 |
| Jan 20, 2026 | 14.73 | 14.73 | 14.53 | 14.53 | 14.53 | -1.36% | 28,851 |
| Jan 16, 2026 | 14.67 | 14.74 | 14.61 | 14.73 | 14.73 | 0.41% | 10,265 |
| Jan 15, 2026 | 14.63 | 14.70 | 14.63 | 14.67 | 14.67 | -0.14% | 13,847 |
| Jan 14, 2026 | 14.64 | 14.70 | 14.59 | 14.69 | 14.60 | 0.41% | 17,209 |
| Jan 13, 2026 | 14.61 | 14.66 | 14.59 | 14.63 | 14.54 | 0.34% | 13,876 |
| Jan 12, 2026 | 14.56 | 14.61 | 14.51 | 14.58 | 14.49 | 0.34% | 39,860 |
| Jan 9, 2026 | 14.39 | 14.60 | 14.39 | 14.53 | 14.44 | 0.62% | 19,494 |
| Jan 8, 2026 | 14.51 | 14.53 | 14.41 | 14.44 | 14.35 | -0.41% | 30,345 |
| Jan 7, 2026 | 14.49 | 14.52 | 14.46 | 14.50 | 14.41 | 0.28% | 38,256 |
| Jan 6, 2026 | 14.45 | 14.48 | 14.33 | 14.46 | 14.37 | 0.21% | 39,047 |
| Jan 5, 2026 | 14.46 | 14.46 | 14.39 | 14.43 | 14.34 | 0.42% | 7,968 |
| Jan 2, 2026 | 14.35 | 14.43 | 14.31 | 14.37 | 14.28 | 0.42% | 19,416 |
| Dec 31, 2025 | 14.28 | 14.35 | 14.28 | 14.31 | 14.22 | 0.21% | 72,387 |
| Dec 30, 2025 | 14.28 | 14.33 | 14.25 | 14.28 | 14.19 | 0.21% | 65,852 |
| Dec 29, 2025 | 14.32 | 14.35 | 14.22 | 14.25 | 14.16 | -0.49% | 68,903 |
| Dec 26, 2025 | 14.30 | 14.35 | 14.25 | 14.32 | 14.23 | - | 60,603 |
| Dec 24, 2025 | 14.30 | 14.40 | 14.30 | 14.32 | 14.23 | -0.69% | 33,422 |
| Dec 23, 2025 | 14.51 | 14.51 | 14.37 | 14.42 | 14.33 | -0.14% | 47,445 |
| Dec 22, 2025 | 14.46 | 14.52 | 14.40 | 14.44 | 14.35 | -0.55% | 65,428 |
| Dec 19, 2025 | 14.49 | 14.52 | 14.33 | 14.52 | 14.43 | 0.35% | 29,733 |
| Dec 18, 2025 | 14.42 | 14.49 | 14.42 | 14.47 | 14.38 | 0.07% | 46,379 |
| Dec 17, 2025 | 14.49 | 14.49 | 14.44 | 14.46 | 14.37 | -0.21% | 39,670 |
| Dec 16, 2025 | 14.49 | 14.49 | 14.45 | 14.49 | 14.40 | - | 36,117 |
| Dec 15, 2025 | 14.50 | 14.61 | 14.43 | 14.49 | 14.40 | -1.16% | 19,990 |
| Dec 12, 2025 | 14.63 | 14.80 | 14.54 | 14.66 | 14.48 | -0.07% | 33,976 |
| Dec 11, 2025 | 14.60 | 14.70 | 14.60 | 14.67 | 14.49 | 0.20% | 6,059 |
| Dec 10, 2025 | 14.60 | 14.75 | 14.60 | 14.64 | 14.46 | 0.14% | 23,669 |
| Dec 9, 2025 | 14.64 | 14.72 | 14.55 | 14.62 | 14.44 | -0.41% | 9,527 |
| Dec 8, 2025 | 14.64 | 14.71 | 14.53 | 14.68 | 14.50 | 0.07% | 21,957 |
| Dec 5, 2025 | 14.68 | 14.74 | 14.55 | 14.67 | 14.49 | 0.27% | 11,364 |
| Dec 4, 2025 | 14.56 | 14.64 | 14.46 | 14.63 | 14.45 | 0.07% | 11,586 |
| Dec 3, 2025 | 14.48 | 14.62 | 14.48 | 14.62 | 14.44 | 1.25% | 23,907 |
| Dec 2, 2025 | 14.55 | 14.59 | 14.30 | 14.44 | 14.26 | -0.55% | 61,067 |
| Dec 1, 2025 | 14.75 | 14.75 | 14.51 | 14.52 | 14.34 | -1.56% | 28,032 |
| Nov 28, 2025 | 14.72 | 14.80 | 14.51 | 14.75 | 14.57 | 0.61% | 36,318 |
| Nov 26, 2025 | 14.55 | 14.66 | 14.42 | 14.66 | 14.48 | 1.10% | 34,488 |
| Nov 25, 2025 | 14.41 | 14.54 | 14.31 | 14.50 | 14.32 | 0.35% | 21,976 |
| Nov 24, 2025 | 14.40 | 14.50 | 14.40 | 14.45 | 14.27 | 0.31% | 39,673 |
| Nov 21, 2025 | 14.35 | 14.41 | 14.25 | 14.41 | 14.23 | 0.38% | 35,019 |
| Nov 20, 2025 | 14.48 | 14.64 | 14.35 | 14.35 | 14.17 | -0.90% | 37,941 |
| Nov 19, 2025 | 14.46 | 14.65 | 14.46 | 14.48 | 14.30 | -0.48% | 12,041 |
| Nov 18, 2025 | 14.50 | 14.58 | 14.44 | 14.55 | 14.37 | 0.69% | 23,702 |
| Nov 17, 2025 | 14.57 | 14.58 | 14.37 | 14.45 | 14.27 | -0.28% | 45,809 |
| Nov 14, 2025 | 14.53 | 14.72 | 14.40 | 14.49 | 14.31 | -1.19% | 42,883 |