RiverNorth Opportunistic Municipal Income Fund, Inc. (RMI)
NYSE: RMI · Real-Time Price · USD
14.03
+0.01 (0.07%)
Apr 15, 2025, 4:00 PM EDT - Market closed
RMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 14.23 | 14.23 | 13.94 | 14.03 | 14.03 | 0.07% | 19,766 |
| Apr 14, 2025 | 13.97 | 14.19 | 13.97 | 14.02 | 13.93 | 0.68% | 32,007 |
| Apr 11, 2025 | 13.95 | 14.00 | 13.68 | 13.93 | 13.83 | 0.04% | 31,813 |
| Apr 10, 2025 | 14.03 | 14.14 | 13.82 | 13.92 | 13.83 | -1.63% | 41,563 |
| Apr 9, 2025 | 14.00 | 14.32 | 13.63 | 14.15 | 14.06 | 1.07% | 54,364 |
| Apr 8, 2025 | 14.35 | 14.54 | 13.99 | 14.00 | 13.91 | -1.55% | 50,195 |
| Apr 7, 2025 | 14.60 | 14.61 | 14.22 | 14.22 | 14.13 | -2.27% | 25,970 |
| Apr 4, 2025 | 14.91 | 14.94 | 14.50 | 14.55 | 14.45 | -2.75% | 54,151 |
| Apr 3, 2025 | 15.08 | 15.09 | 14.91 | 14.96 | 14.86 | -0.19% | 27,313 |
| Apr 2, 2025 | 15.07 | 15.07 | 14.92 | 14.99 | 14.89 | -0.09% | 6,507 |
| Apr 1, 2025 | 14.97 | 15.08 | 14.97 | 15.00 | 14.90 | 0.49% | 60,721 |
| Mar 31, 2025 | 15.17 | 15.33 | 14.93 | 14.93 | 14.83 | -0.80% | 34,146 |
| Mar 28, 2025 | 15.08 | 15.11 | 14.95 | 15.05 | 14.95 | 0.27% | 13,723 |
| Mar 27, 2025 | 15.15 | 15.15 | 15.01 | 15.01 | 14.91 | -0.60% | 5,285 |
| Mar 26, 2025 | 15.21 | 15.25 | 15.06 | 15.10 | 15.00 | -0.94% | 54,042 |
| Mar 25, 2025 | 15.26 | 15.30 | 15.24 | 15.24 | 15.14 | 0.15% | 5,359 |
| Mar 24, 2025 | 15.22 | 15.32 | 15.11 | 15.22 | 15.12 | 0.66% | 11,334 |
| Mar 21, 2025 | 15.05 | 15.17 | 15.05 | 15.12 | 15.02 | 0.33% | 8,727 |
| Mar 20, 2025 | 14.99 | 15.14 | 14.97 | 15.07 | 14.97 | 0.56% | 17,906 |
| Mar 19, 2025 | 15.00 | 15.10 | 14.94 | 14.99 | 14.89 | -0.09% | 30,064 |
| Mar 18, 2025 | 15.07 | 15.17 | 15.00 | 15.00 | 14.90 | -1.32% | 40,622 |
| Mar 17, 2025 | 15.19 | 15.57 | 15.13 | 15.20 | 15.10 | -0.13% | 6,577 |
| Mar 14, 2025 | 15.48 | 15.48 | 15.22 | 15.22 | 15.12 | -1.26% | 6,789 |
| Mar 13, 2025 | 15.50 | 15.59 | 15.28 | 15.41 | 15.22 | -0.36% | 7,213 |
| Mar 12, 2025 | 15.45 | 15.50 | 15.35 | 15.47 | 15.27 | 0.71% | 4,358 |
| Mar 11, 2025 | 15.41 | 15.41 | 15.33 | 15.36 | 15.16 | -0.25% | 12,106 |
| Mar 10, 2025 | 15.50 | 15.50 | 15.35 | 15.40 | 15.20 | -0.52% | 10,763 |
| Mar 7, 2025 | 15.55 | 15.55 | 15.45 | 15.48 | 15.28 | -0.35% | 9,142 |
| Mar 6, 2025 | 15.57 | 15.57 | 15.51 | 15.54 | 15.34 | -0.20% | 8,089 |
| Mar 5, 2025 | 15.58 | 15.59 | 15.54 | 15.57 | 15.37 | -0.41% | 9,147 |
| Mar 4, 2025 | 15.70 | 15.72 | 15.51 | 15.63 | 15.43 | -0.64% | 11,568 |
| Mar 3, 2025 | 15.76 | 15.76 | 15.70 | 15.73 | 15.53 | -0.22% | 29,862 |
| Feb 28, 2025 | 15.78 | 15.78 | 15.69 | 15.77 | 15.56 | 0.35% | 16,370 |
| Feb 27, 2025 | 15.74 | 15.74 | 15.67 | 15.71 | 15.51 | -0.19% | 14,260 |
| Feb 26, 2025 | 15.71 | 15.75 | 15.67 | 15.74 | 15.54 | 0.06% | 12,829 |
| Feb 25, 2025 | 15.76 | 15.76 | 15.68 | 15.73 | 15.53 | -0.06% | 4,118 |
| Feb 24, 2025 | 15.79 | 15.79 | 15.68 | 15.74 | 15.54 | -0.32% | 10,751 |
| Feb 21, 2025 | 15.75 | 15.83 | 15.75 | 15.79 | 15.59 | -0.10% | 18,621 |
| Feb 20, 2025 | 15.76 | 15.83 | 15.75 | 15.81 | 15.60 | 0.34% | 22,168 |
| Feb 19, 2025 | 15.83 | 15.83 | 15.70 | 15.75 | 15.55 | 0.37% | 8,373 |
| Feb 18, 2025 | 15.69 | 15.71 | 15.60 | 15.70 | 15.49 | 0.03% | 9,244 |
| Feb 14, 2025 | 15.70 | 15.72 | 15.63 | 15.69 | 15.49 | -0.57% | 13,916 |
| Feb 13, 2025 | 15.67 | 15.78 | 15.65 | 15.78 | 15.48 | 1.02% | 20,619 |
| Feb 12, 2025 | 15.36 | 15.68 | 15.27 | 15.62 | 15.33 | -1.26% | 30,212 |
| Feb 11, 2025 | 15.84 | 15.84 | 15.80 | 15.82 | 15.52 | 0.05% | 7,142 |
| Feb 10, 2025 | 15.78 | 15.84 | 15.78 | 15.81 | 15.52 | 0.16% | 10,529 |
| Feb 7, 2025 | 15.81 | 15.83 | 15.77 | 15.79 | 15.49 | -0.02% | 5,889 |
| Feb 6, 2025 | 15.83 | 15.83 | 15.73 | 15.79 | 15.49 | -0.25% | 14,492 |
| Feb 5, 2025 | 15.64 | 15.83 | 15.64 | 15.83 | 15.53 | 0.67% | 11,732 |
| Feb 4, 2025 | 15.68 | 15.76 | 15.64 | 15.72 | 15.43 | 0.15% | 11,203 |