RiverNorth Opportunistic Municipal Income Fund, Inc. - RMI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	14.56	14.63	14.63	14.63	14.46	11,307
December 03, 2025	14.48	14.62	14.62	14.62	14.48	23,907
December 02, 2025	14.55	14.44	14.44	14.59	14.3	61,100
December 01, 2025	14.75	14.52	14.52	14.75	14.51	28,032
November 28, 2025	14.72	14.75	14.75	14.8	14.51	36,318
November 26, 2025	14.55	14.66	14.66	14.66	14.42	34,500
November 25, 2025	14.41	14.5	14.5	14.54	14.31	22,000
November 24, 2025	14.4	14.45	14.45	14.5	14.4	39,700
November 21, 2025	14.35	14.41	14.41	14.41	14.25	35,019
November 20, 2025	14.48	14.35	14.35	14.64	14.35	37,941
November 19, 2025	14.46	14.48	14.48	14.65	14.46	12,041
November 18, 2025	14.5	14.55	14.55	14.58	14.44	23,702
November 17, 2025	14.57	14.45	14.45	14.58	14.37	45,809
November 14, 2025	14.53	14.49	14.49	14.72	14.4	42,900
November 13, 2025	14.61	14.67	14.57	14.69	14.6	19,500
November 12, 2025	14.75	14.69	14.59	14.77	14.6	23,427
November 11, 2025	14.6	14.67	14.67	14.74	14.53	24,200
November 10, 2025	14.48	14.6	14.6	14.61	14.48	21,200
November 07, 2025	14.62	14.46	14.46	14.62	14.41	60,700
November 06, 2025	14.71	14.64	14.64	14.71	14.6	13,530
November 05, 2025	14.67	14.65	14.65	14.7	14.62	18,942
November 04, 2025	14.71	14.66	14.66	14.71	14.6	11,426
November 03, 2025	14.7	14.71	14.71	14.71	14.65	8,300
October 31, 2025	14.75	14.71	14.71	14.75	14.6	21,300
October 30, 2025	14.44	14.61	14.61	14.67	14.44	60,100
October 29, 2025	14.49	14.42	14.42	14.53	14.4	52,100
October 28, 2025	14.5	14.46	14.46	14.5	14.44	32,440
October 27, 2025	14.42	14.44	14.44	14.5	14.41	32,600
October 24, 2025	14.4	14.42	14.42	14.44	14.37	59,300
October 23, 2025	14.45	14.4	14.4	14.45	14.32	50,586
October 22, 2025	14.52	14.47	14.47	14.52	14.36	116,200
October 21, 2025	14.59	14.55	14.55	14.65	14.53	27,400
October 20, 2025	14.83	14.58	14.58	14.83	14.52	18,300
October 17, 2025	14.63	14.52	14.52	14.66	14.52	24,900
October 16, 2025	14.64	14.62	14.62	14.73	14.62	22,714
October 15, 2025	14.75	14.64	14.64	14.76	14.62	49,014
October 14, 2025	14.69	14.75	14.66	14.78	14.61	60,700
October 13, 2025	14.6	14.67	14.58	14.68	14.59	14,005
October 10, 2025	14.59	14.6	14.51	14.66	14.57	12,028
October 09, 2025	14.57	14.52	14.43	14.61	14.52	27,000
October 08, 2025	14.55	14.56	14.47	14.62	14.55	5,600
October 07, 2025	14.5	14.51	14.42	14.62	14.5	6,926
October 06, 2025	14.54	14.49	14.4	14.64	14.48	25,800
October 03, 2025	14.63	14.58	14.49	14.65	14.52	13,820
October 02, 2025	14.68	14.65	14.65	14.73	14.62	19,700
October 01, 2025	14.62	14.65	14.65	14.69	14.62	12,700
September 30, 2025	14.59	14.62	14.62	14.63	14.52	37,442
September 29, 2025	14.61	14.59	14.59	14.61	14.49	22,844
September 26, 2025	14.56	14.54	14.54	14.6	14.5	10,300
September 25, 2025	14.51	14.51	14.51	14.6	14.48	14,701
September 24, 2025	14.59	14.52	14.52	14.59	14.49	17,625
September 23, 2025	14.57	14.54	14.54	14.58	14.52	21,700
September 22, 2025	14.49	14.52	14.52	14.59	14.49	22,000
September 19, 2025	14.56	14.51	14.51	14.56	14.45	33,508
September 18, 2025	14.41	14.56	14.56	14.59	14.41	34,810
September 17, 2025	14.55	14.46	14.46	14.55	14.42	43,135
September 16, 2025	14.55	14.51	14.51	14.6	14.44	16,700
September 15, 2025	14.41	14.54	14.54	14.58	14.41	15,800
September 12, 2025	14.59	14.57	14.48	14.66	14.45	51,500
September 11, 2025	14.47	14.59	14.5	14.62	14.47	96,600

RiverNorth Opportunistic Municipal Income Fund, Inc. (RMI) NYSE