RiverNorth Opportunities Fund, Inc. (RIV)
11.33
-0.13 (-1.13%)
NYSE · Last Trade: Mar 12th, 6:46 PM EDT
Historical Prices For RiverNorth Opportunities Fund, Inc. (RIV)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/12/2026 | 11.40 | 11.45 | 11.32 | 11.33 | 102,224 | 11.33 |
| 3/11/2026 | 11.50 | 11.53 | 11.41 | 11.46 | 68,185 | 11.46 |
| 3/10/2026 | 11.50 | 11.54 | 11.46 | 11.48 | 60,119 | 11.48 |
| 3/09/2026 | 11.69 | 11.73 | 11.42 | 11.49 | 117,402 | 11.49 |
| 3/06/2026 | 11.65 | 11.73 | 11.63 | 11.70 | 87,995 | 11.70 |
| 3/05/2026 | 11.80 | 11.85 | 11.72 | 11.73 | 88,584 | 11.73 |
| 3/04/2026 | 11.90 | 11.90 | 11.81 | 11.83 | 125,394 | 11.83 |
| 3/03/2026 | 11.94 | 11.95 | 11.71 | 11.87 | 92,967 | 11.87 |
| 3/02/2026 | 11.99 | 12.02 | 11.95 | 12.01 | 73,070 | 12.01 |
| 2/27/2026 | 12.06 | 12.08 | 12.00 | 12.03 | 124,481 | 12.03 |
| 2/26/2026 | 12.06 | 12.06 | 12.02 | 12.04 | 71,730 | 12.04 |
| 2/25/2026 | 12.08 | 12.08 | 12.00 | 12.06 | 70,768 | 12.06 |
| 2/24/2026 | 11.94 | 12.04 | 11.91 | 12.03 | 75,510 | 12.03 |
| 2/23/2026 | 12.00 | 12.00 | 11.90 | 11.95 | 32,587 | 11.95 |
| 2/20/2026 | 11.97 | 12.02 | 11.95 | 12.00 | 76,742 | 12.00 |
| 2/19/2026 | 12.03 | 12.05 | 11.96 | 11.97 | 71,262 | 11.97 |
| 2/18/2026 | 11.99 | 12.03 | 11.96 | 12.02 | 41,934 | 12.02 |
| 2/17/2026 | 11.92 | 11.99 | 11.86 | 11.95 | 85,143 | 11.95 |
| 2/13/2026 | 11.87 | 12.00 | 11.86 | 11.92 | 104,167 | 11.92 |
| 2/12/2026 | 12.15 | 12.15 | 12.00 | 12.05 | 159,635 | 11.92 |
| 2/11/2026 | 12.11 | 12.13 | 12.04 | 12.11 | 136,226 | 11.98 |
| 2/10/2026 | 12.06 | 12.11 | 12.03 | 12.11 | 124,800 | 11.98 |
| 2/09/2026 | 12.09 | 12.10 | 12.00 | 12.06 | 50,027 | 11.93 |
| 2/06/2026 | 12.04 | 12.12 | 12.01 | 12.10 | 113,510 | 11.96 |
| 2/05/2026 | 12.00 | 12.04 | 11.91 | 11.98 | 70,520 | 11.85 |
| 2/04/2026 | 12.04 | 12.04 | 11.93 | 12.00 | 72,089 | 11.87 |
| 2/03/2026 | 12.08 | 12.08 | 11.97 | 11.99 | 146,654 | 11.86 |
| 2/02/2026 | 12.06 | 12.09 | 11.99 | 12.07 | 184,457 | 11.94 |
| 1/30/2026 | 12.02 | 12.07 | 11.99 | 12.07 | 168,577 | 11.94 |
| 1/29/2026 | 12.00 | 12.05 | 11.96 | 12.00 | 128,648 | 11.87 |
| 1/28/2026 | 12.01 | 12.03 | 11.93 | 12.00 | 181,922 | 11.87 |
| 1/27/2026 | 12.02 | 12.04 | 11.97 | 12.04 | 87,250 | 11.91 |
| 1/26/2026 | 11.94 | 12.02 | 11.94 | 11.98 | 118,211 | 11.85 |
| 1/23/2026 | 11.91 | 11.94 | 11.89 | 11.93 | 54,083 | 11.80 |
| 1/22/2026 | 11.90 | 11.93 | 11.86 | 11.89 | 71,233 | 11.76 |
| 1/21/2026 | 11.82 | 11.93 | 11.80 | 11.85 | 124,736 | 11.72 |
| 1/20/2026 | 11.82 | 11.92 | 11.79 | 11.80 | 67,693 | 11.67 |
| 1/16/2026 | 11.91 | 11.96 | 11.88 | 11.93 | 163,166 | 11.80 |
| 1/15/2026 | 11.93 | 11.93 | 11.85 | 11.90 | 124,628 | 11.77 |
| 1/14/2026 | 12.03 | 12.05 | 11.97 | 12.01 | 140,753 | 11.74 |
| 1/13/2026 | 12.00 | 12.03 | 11.97 | 12.02 | 170,242 | 11.76 |
| 1/12/2026 | 11.92 | 11.99 | 11.88 | 11.98 | 106,256 | 11.72 |
| 1/09/2026 | 11.85 | 11.98 | 11.85 | 11.93 | 86,015 | 11.67 |
| 1/08/2026 | 11.88 | 11.93 | 11.84 | 11.89 | 117,796 | 11.63 |
| 1/07/2026 | 11.83 | 11.86 | 11.81 | 11.84 | 78,220 | 11.58 |
| 1/06/2026 | 11.81 | 11.83 | 11.78 | 11.83 | 48,889 | 11.57 |
| 1/05/2026 | 11.75 | 11.87 | 11.75 | 11.77 | 101,575 | 11.52 |
| 1/02/2026 | 11.74 | 11.78 | 11.68 | 11.71 | 74,845 | 11.46 |
| 12/31/2025 | 11.85 | 11.85 | 11.71 | 11.74 | 122,648 | 11.49 |
| 12/30/2025 | 11.72 | 11.82 | 11.72 | 11.80 | 80,641 | 11.54 |
| 12/29/2025 | 11.66 | 11.79 | 11.66 | 11.75 | 95,471 | 11.50 |
| 12/26/2025 | 11.70 | 11.79 | 11.66 | 11.77 | 80,387 | 11.51 |
| 12/24/2025 | 11.71 | 11.75 | 11.66 | 11.69 | 54,975 | 11.44 |
| 12/23/2025 | 11.59 | 11.77 | 11.59 | 11.70 | 97,272 | 11.45 |
| 12/22/2025 | 11.76 | 11.76 | 11.63 | 11.67 | 78,068 | 11.42 |
| 12/19/2025 | 11.70 | 11.78 | 11.65 | 11.76 | 50,008 | 11.51 |
| 12/18/2025 | 11.64 | 11.71 | 11.64 | 11.69 | 59,689 | 11.43 |
| 12/17/2025 | 11.57 | 11.73 | 11.57 | 11.63 | 88,988 | 11.38 |
| 12/16/2025 | 11.69 | 11.78 | 11.67 | 11.68 | 56,548 | 11.43 |
| 12/15/2025 | 11.73 | 11.74 | 11.61 | 11.72 | 51,855 | 11.47 |