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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	14.25	14.46	14.37	14.48	14.25	93,434
September 09, 2025	14.28	14.25	14.16	14.34	14.15	48,800
September 08, 2025	14.12	14.21	14.12	14.21	14.12	41,201
September 05, 2025	14.01	14.06	14.06	14.09	14	50,148
September 04, 2025	13.95	13.94	13.94	13.99	13.93	14,300
September 03, 2025	13.91	13.95	13.95	13.99	13.87	70,708
September 02, 2025	13.89	13.89	13.89	13.9	13.87	47,500
August 29, 2025	13.89	13.91	13.91	13.91	13.81	27,627
August 28, 2025	13.84	13.89	13.89	13.91	13.78	125,600
August 27, 2025	13.83	13.8	13.8	13.85	13.8	41,200
August 26, 2025	13.86	13.83	13.83	13.87	13.81	53,000
August 25, 2025	13.89	13.84	13.84	13.91	13.8	51,100
August 22, 2025	13.79	13.86	13.86	13.89	13.77	89,800
August 21, 2025	13.85	13.79	13.79	13.89	13.79	63,112
August 20, 2025	13.88	13.84	13.84	13.95	13.81	99,418
August 19, 2025	13.9	13.89	13.89	13.97	13.86	69,205
August 18, 2025	14.07	13.91	13.91	14.07	13.86	52,104
August 15, 2025	13.99	13.93	13.93	13.99	13.87	58,200
August 14, 2025	14.06	14	13.91	14.07	14	34,806
August 13, 2025	14.03	14.06	13.97	14.16	14.03	82,700
August 12, 2025	14.15	14	13.91	14.2	13.71	534,800
August 11, 2025	14.12	14.14	14.04	14.22	14.1	28,538
August 08, 2025	14.08	14.11	14.01	14.16	14.08	13,400
August 07, 2025	14.11	14.08	13.98	14.19	14.07	33,100
August 06, 2025	14.08	14.07	13.98	14.14	14.05	15,400
August 05, 2025	14.1	14.06	13.97	14.14	14.03	20,000
August 04, 2025	14.07	14.07	13.98	14.15	14	21,636
August 01, 2025	14.01	14.09	14.09	14.13	14	24,831
July 31, 2025	13.99	13.96	13.96	14	13.92	22,200
July 30, 2025	13.96	13.88	13.88	13.96	13.86	21,012
July 29, 2025	13.9	13.94	13.94	14	13.86	20,000
July 28, 2025	13.95	13.91	13.91	13.95	13.88	11,700
July 25, 2025	13.85	13.9	13.9	13.97	13.83	16,602
July 24, 2025	13.92	13.87	13.87	13.98	13.83	63,707
July 23, 2025	13.88	13.91	13.91	14	13.83	44,526
July 22, 2025	14.14	13.87	13.87	14.14	13.87	54,148
July 21, 2025	14.11	14.15	14.15	14.2	14.11	5,900
July 18, 2025	14.15	14.09	14.09	14.19	14.09	25,623
July 17, 2025	14.22	14.17	14.17	14.23	14.15	20,900
July 16, 2025	14.5	14.26	14.26	14.5	14.22	20,600
July 15, 2025	14.25	14.45	14.45	14.45	14.24	27,302
July 14, 2025	14.44	14.31	14.21	14.48	14.27	19,700
July 11, 2025	14.35	14.32	14.23	14.38	14.25	13,800
July 10, 2025	14.37	14.32	14.23	14.4	14.31	14,229
July 09, 2025	14.44	14.37	14.28	14.44	14.27	17,300
July 08, 2025	14.34	14.33	14.33	14.38	14.31	15,585
July 07, 2025	14.41	14.37	14.37	14.46	14.35	16,943
July 03, 2025	14.37	14.37	14.37	14.39	14.36	4,500

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