RiverNorth Opportunities Fund, Inc. - RIV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	11.77	11.8	11.8	11.8	11.71	60,241
December 03, 2025	11.6	11.7	11.7	11.75	11.56	145,000
December 02, 2025	11.66	11.6	11.6	11.74	11.6	50,300
December 01, 2025	11.73	11.7	11.7	11.77	11.65	66,400
November 28, 2025	11.78	11.79	11.79	11.8	11.52	104,614
November 26, 2025	11.54	11.69	11.69	11.72	11.5	87,608
November 25, 2025	11.37	11.48	11.48	11.53	11.37	87,022
November 24, 2025	11.39	11.45	11.45	11.45	11.32	86,510
November 21, 2025	11.2	11.32	11.32	11.42	11.11	230,400
November 20, 2025	11.22	11.15	11.15	11.39	11.02	279,600
November 19, 2025	11.25	11.14	11.14	11.4	11.14	126,608
November 18, 2025	11.25	11.23	11.23	11.32	11.11	154,905
November 17, 2025	11.44	11.32	11.32	11.44	11.3	86,000
November 14, 2025	11.44	11.45	11.45	11.53	11.43	83,349
November 13, 2025	11.65	11.63	11.63	11.68	11.58	62,900
November 12, 2025	11.62	11.67	11.67	11.67	11.56	82,614
November 11, 2025	11.55	11.55	11.55	11.63	11.52	86,600
November 10, 2025	11.48	11.51	11.51	11.57	11.48	74,631
November 07, 2025	11.43	11.46	11.46	11.5	11.41	44,616
November 06, 2025	11.52	11.5	11.5	11.59	11.5	36,000
November 05, 2025	11.58	11.52	11.52	11.58	11.5	83,100
November 04, 2025	11.59	11.57	11.57	11.64	11.5	63,400
November 03, 2025	11.69	11.6	11.6	11.75	11.58	86,100
October 31, 2025	11.78	11.65	11.65	11.81	11.62	86,100
October 30, 2025	11.62	11.63	11.63	11.73	11.57	116,222
October 29, 2025	11.69	11.62	11.62	11.72	11.62	67,500
October 28, 2025	11.67	11.69	11.69	11.7	11.65	49,900
October 27, 2025	11.66	11.63	11.63	11.7	11.62	87,600
October 24, 2025	11.55	11.63	11.63	11.67	11.55	87,530
October 23, 2025	11.43	11.51	11.51	11.62	11.43	126,603
October 22, 2025	11.52	11.53	11.53	11.6	11.47	113,800
October 21, 2025	11.46	11.53	11.53	11.63	11.43	92,013
October 20, 2025	11.65	11.5	11.5	11.65	11.46	148,637
October 17, 2025	11.65	11.58	11.58	11.7	11.56	55,319
October 16, 2025	11.8	11.65	11.65	11.8	11.65	90,900
October 15, 2025	11.75	11.77	11.77	11.91	11.71	67,313
October 14, 2025	11.8	11.88	11.75	11.98	11.71	199,724
October 13, 2025	11.88	11.78	11.65	11.91	11.78	175,100
October 10, 2025	12	11.86	11.73	12	11.85	188,000
October 09, 2025	11.98	11.98	11.85	12.03	11.98	157,900
October 08, 2025	11.98	11.98	11.98	12	11.97	72,061
October 07, 2025	11.97	11.97	11.97	11.99	11.91	222,000
October 06, 2025	12	11.97	11.97	12.03	11.96	100,200
October 03, 2025	11.97	11.96	11.96	11.99	11.94	122,424
October 02, 2025	11.97	11.95	11.95	12	11.93	164,616
October 01, 2025	12	11.94	11.94	12	11.92	157,492
September 30, 2025	11.98	12	12	12	11.93	199,400
September 29, 2025	11.95	11.95	11.95	12	11.93	141,600
September 26, 2025	11.93	11.93	11.93	11.99	11.9	162,811
September 25, 2025	11.95	11.97	11.97	11.99	11.93	169,300
September 24, 2025	11.98	11.96	11.96	11.99	11.94	195,700
September 23, 2025	12.02	12.01	12.01	12.03	11.96	188,022
September 22, 2025	12.01	12.01	12.01	12.06	11.98	253,800
September 19, 2025	11.94	12.01	12.01	12.05	11.94	183,234
September 18, 2025	12.02	11.95	11.95	12.04	11.92	220,141
September 17, 2025	12.15	12.04	12.04	12.21	12.04	144,800
September 16, 2025	12.22	12.18	12.18	12.36	12.15	129,710
September 15, 2025	12.14	12.22	12.22	12.35	12.09	170,752
September 12, 2025	12.13	12.19	12.19	12.2	12.12	124,524
September 11, 2025	12.1	12.12	12.12	12.23	12.06	550,752

RiverNorth Opportunities Fund, Inc. (RIV) NYSE