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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	14.24	14.36	14.36	14.36	14.23	6,724
July 01, 2025	14.19	14.25	14.25	14.36	14.19	10,238
June 30, 2025	14.21	14.25	14.25	14.41	14.18	21,500
June 27, 2025	14.22	14.21	14.21	14.23	14.14	14,400
June 26, 2025	14.22	14.11	14.11	14.23	14.1	24,500
June 25, 2025	14.29	14.22	14.22	14.32	14.18	22,900
June 24, 2025	14.33	14.33	14.33	14.53	14.33	1,917
June 23, 2025	14.3	14.39	14.39	14.57	14.3	43,236
June 20, 2025	14.33	14.31	14.31	14.35	14.29	10,500
June 18, 2025	14.33	14.28	14.28	14.34	14.27	16,800
June 17, 2025	14.28	14.29	14.29	14.36	14.27	6,534
June 16, 2025	14.36	14.32	14.32	14.38	14.28	35,604
June 13, 2025	14.36	14.34	14.34	14.46	14.26	18,117
June 12, 2025	14.51	14.47	14.38	14.57	14.38	12,600
June 11, 2025	14.58	14.46	14.37	14.58	14.45	34,115
June 10, 2025	14.33	14.55	14.45	14.66	14.28	63,500
June 09, 2025	14.34	14.3	14.21	14.35	14.25	15,628
June 06, 2025	14.27	14.37	14.28	14.47	14.23	30,443
June 05, 2025	14.29	14.22	14.13	14.31	14.21	22,622
June 04, 2025	14.37	14.33	14.24	14.52	14.2	22,446
June 03, 2025	14.48	14.46	14.36	14.49	14.46	6,200
June 02, 2025	14.5	14.51	14.42	14.77	14.48	5,400
May 30, 2025	14.86	14.58	14.48	14.86	14.47	24,000
May 29, 2025	14.87	14.67	14.57	14.87	14.4	8,637
May 28, 2025	14.6	14.48	14.39	14.6	14.34	13,200
May 27, 2025	14.48	14.6	14.5	14.72	14.32	16,800
May 23, 2025	14.34	14.36	14.27	14.43	14.31	14,723
May 22, 2025	14.34	14.35	14.26	14.38	14.24	23,200

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