RiverNorth Opportunities ... (RIV)
11.85
0.03 (0.25%)
At close: Mar 28, 2025, 3:59 PM
11.80
-0.40%
After-hours: Mar 28, 2025, 08:00 PM EDT
RiverNorth Opportunities Fund Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 11.82 | 11.89 | 11.78 | 11.87 | 0.05 | 0.42% | 69,881 |
| Mar 27, 2025 | 11.80 | 11.82 | 11.77 | 11.82 | 0.02 | 0.17% | 42,712 |
| Mar 26, 2025 | 11.80 | 11.90 | 11.79 | 11.80 | -0.05 | -0.42% | 50,112 |
| Mar 25, 2025 | 11.82 | 11.93 | 11.77 | 11.85 | -0.01 | -0.08% | 53,823 |
| Mar 24, 2025 | 11.81 | 11.88 | 11.77 | 11.86 | 0.06 | 0.51% | 85,300 |
| Mar 21, 2025 | 11.78 | 11.86 | 11.76 | 11.80 | 0.04 | 0.34% | 67,600 |
| Mar 20, 2025 | 11.74 | 11.77 | 11.71 | 11.76 | 0.07 | 0.60% | 28,232 |
| Mar 19, 2025 | 11.70 | 11.75 | 11.66 | 11.69 | 0.05 | 0.43% | 63,218 |
| Mar 18, 2025 | 11.75 | 11.76 | 11.64 | 11.64 | -0.11 | -0.94% | 75,800 |
| Mar 17, 2025 | 11.73 | 11.75 | 11.70 | 11.75 | 0.01 | 0.09% | 61,800 |
| Mar 14, 2025 | 11.82 | 11.82 | 11.71 | 11.74 | -0.05 | -0.42% | 95,921 |
| Mar 13, 2025 | 11.79 | 11.87 | 11.71 | 11.79 | -0.02 | -0.17% | 62,840 |
| Mar 12, 2025 | 11.75 | 11.86 | 11.71 | 11.81 | 0.03 | 0.25% | 105,700 |
| Mar 11, 2025 | 11.84 | 11.96 | 11.76 | 11.78 | -0.05 | -0.42% | 85,526 |
| Mar 10, 2025 | 12.05 | 12.25 | 11.80 | 11.83 | -0.23 | -1.91% | 149,800 |
| Mar 7, 2025 | 12.21 | 12.30 | 12.00 | 12.06 | -0.10 | -0.82% | 89,759 |
| Mar 6, 2025 | 12.26 | 12.31 | 12.13 | 12.16 | -0.08 | -0.65% | 61,135 |
| Mar 5, 2025 | 12.19 | 12.40 | 12.19 | 12.24 | 0.00 | 0.00% | 93,519 |
| Mar 4, 2025 | 12.23 | 12.30 | 12.12 | 12.24 | -0.06 | -0.49% | 65,500 |
| Mar 3, 2025 | 12.29 | 12.36 | 12.27 | 12.30 | 0.03 | 0.24% | 53,400 |
| Feb 28, 2025 | 12.32 | 12.38 | 12.16 | 12.27 | 0.02 | 0.16% | 121,206 |
| Feb 27, 2025 | 12.28 | 12.39 | 12.20 | 12.25 | 0.02 | 0.16% | 67,908 |
| Feb 26, 2025 | 12.26 | 12.29 | 12.21 | 12.23 | 0.01 | 0.08% | 37,227 |
| Feb 25, 2025 | 12.25 | 12.33 | 12.20 | 12.22 | -0.06 | -0.49% | 64,633 |
| Feb 24, 2025 | 12.40 | 12.40 | 12.25 | 12.28 | -0.05 | -0.41% | 61,900 |
| Feb 21, 2025 | 12.38 | 12.40 | 12.27 | 12.33 | -0.02 | -0.16% | 71,100 |
| Feb 20, 2025 | 12.34 | 12.40 | 12.33 | 12.35 | -0.03 | -0.24% | 55,800 |
| Feb 19, 2025 | 12.43 | 12.43 | 12.36 | 12.38 | -0.04 | -0.32% | 24,523 |
| Feb 18, 2025 | 12.42 | 12.47 | 12.38 | 12.42 | 0.04 | 0.32% | 67,200 |
| Feb 14, 2025 | 12.35 | 12.42 | 12.30 | 12.38 | -0.11 | -0.88% | 59,918 |
| Feb 13, 2025 | 12.39 | 12.52 | 12.31 | 12.49 | 0.12 | 0.97% | 58,200 |
| Feb 12, 2025 | 12.33 | 12.42 | 12.26 | 12.37 | -0.03 | -0.24% | 149,600 |
| Feb 11, 2025 | 12.30 | 12.40 | 12.27 | 12.40 | 0.14 | 1.14% | 90,533 |
| Feb 10, 2025 | 12.30 | 12.35 | 12.25 | 12.26 | -0.02 | -0.16% | 58,894 |
| Feb 7, 2025 | 12.24 | 12.30 | 12.13 | 12.28 | 0.08 | 0.66% | 73,800 |
| Feb 6, 2025 | 12.25 | 12.27 | 12.16 | 12.20 | -0.02 | -0.16% | 55,025 |
| Feb 5, 2025 | 12.09 | 12.27 | 12.09 | 12.22 | 0.08 | 0.66% | 58,543 |
| Feb 4, 2025 | 12.06 | 12.17 | 12.02 | 12.14 | 0.01 | 0.08% | 51,046 |
| Feb 3, 2025 | 11.90 | 12.25 | 11.88 | 12.13 | -0.02 | -0.16% | 121,000 |
| Jan 31, 2025 | 12.10 | 12.20 | 12.01 | 12.15 | 0.11 | 0.91% | 127,301 |
| Jan 30, 2025 | 11.96 | 12.15 | 11.96 | 12.04 | 0.13 | 1.09% | 83,695 |
| Jan 29, 2025 | 11.88 | 12.15 | 11.86 | 11.91 | -0.04 | -0.33% | 109,800 |
| Jan 28, 2025 | 12.05 | 12.15 | 11.88 | 11.95 | -0.07 | -0.58% | 97,949 |
| Jan 27, 2025 | 12.08 | 12.08 | 12.01 | 12.02 | -0.09 | -0.74% | 81,103 |
| Jan 24, 2025 | 12.09 | 12.19 | 12.08 | 12.11 | -0.04 | -0.33% | 59,500 |
| Jan 23, 2025 | 12.15 | 12.18 | 12.03 | 12.15 | 0.04 | 0.33% | 67,717 |
| Jan 22, 2025 | 12.07 | 12.15 | 12.06 | 12.11 | 0.01 | 0.08% | 96,800 |
| Jan 21, 2025 | 12.23 | 12.29 | 12.06 | 12.10 | -0.15 | -1.22% | 102,220 |
| Jan 17, 2025 | 12.08 | 12.25 | 12.02 | 12.25 | 0.15 | 1.24% | 255,200 |
| Jan 16, 2025 | 12.09 | 12.14 | 12.01 | 12.10 | -0.02 | -0.17% | 92,740 |