RiverNorth Opportunistic ... (RMI)
15.63
-0.10 (-0.64%)
At close: Mar 04, 2025, 3:56 PM
15.63
0.00%
After-hours: Mar 04, 2025, 03:57 PM EST
RMI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 15.76 | 15.76 | 15.70 | 15.73 | -0.04 | -0.25% | 29,862 |
| Feb 28, 2025 | 15.78 | 15.78 | 15.69 | 15.77 | 0.06 | 0.38% | 16,400 |
| Feb 27, 2025 | 15.74 | 15.74 | 15.67 | 15.71 | -0.03 | -0.19% | 14,300 |
| Feb 26, 2025 | 15.71 | 15.75 | 15.67 | 15.74 | 0.01 | 0.06% | 12,829 |
| Feb 25, 2025 | 15.76 | 15.76 | 15.68 | 15.73 | -0.01 | -0.06% | 4,118 |
| Feb 24, 2025 | 15.79 | 15.79 | 15.68 | 15.74 | -0.05 | -0.32% | 10,800 |
| Feb 21, 2025 | 15.75 | 15.83 | 15.75 | 15.79 | -0.02 | -0.13% | 18,621 |
| Feb 20, 2025 | 15.76 | 15.83 | 15.75 | 15.81 | 0.06 | 0.38% | 22,200 |
| Feb 19, 2025 | 15.83 | 15.83 | 15.70 | 15.75 | 0.05 | 0.32% | 8,400 |
| Feb 18, 2025 | 15.69 | 15.71 | 15.60 | 15.70 | 0.01 | 0.06% | 9,244 |
| Feb 14, 2025 | 15.70 | 15.72 | 15.63 | 15.69 | -0.09 | -0.57% | 13,916 |
| Feb 13, 2025 | 15.67 | 15.78 | 15.65 | 15.78 | 0.16 | 1.02% | 20,619 |
| Feb 12, 2025 | 15.36 | 15.68 | 15.27 | 15.62 | -0.20 | -1.26% | 30,212 |
| Feb 11, 2025 | 15.84 | 15.84 | 15.80 | 15.82 | 0.01 | 0.06% | 7,142 |
| Feb 10, 2025 | 15.78 | 15.84 | 15.78 | 15.81 | 0.02 | 0.13% | 10,529 |
| Feb 7, 2025 | 15.81 | 15.83 | 15.77 | 15.79 | 0.00 | 0.00% | 5,900 |
| Feb 6, 2025 | 15.83 | 15.83 | 15.73 | 15.79 | -0.04 | -0.25% | 14,500 |
| Feb 5, 2025 | 15.64 | 15.83 | 15.64 | 15.83 | 0.11 | 0.70% | 11,732 |
| Feb 4, 2025 | 15.68 | 15.76 | 15.64 | 15.72 | 0.02 | 0.13% | 11,203 |
| Feb 3, 2025 | 15.73 | 15.75 | 15.69 | 15.70 | 0.04 | 0.26% | 9,000 |
| Jan 31, 2025 | 15.80 | 15.83 | 15.62 | 15.66 | -0.04 | -0.25% | 27,200 |
| Jan 30, 2025 | 15.50 | 15.70 | 15.50 | 15.70 | 0.21 | 1.36% | 5,700 |
| Jan 29, 2025 | 15.49 | 15.52 | 15.45 | 15.49 | -0.01 | -0.06% | 12,007 |
| Jan 28, 2025 | 15.45 | 15.58 | 15.41 | 15.50 | 0.02 | 0.13% | 9,400 |
| Jan 27, 2025 | 15.50 | 15.50 | 15.46 | 15.48 | 0.02 | 0.13% | 2,043 |
| Jan 24, 2025 | 15.49 | 15.58 | 15.46 | 15.46 | -0.08 | -0.51% | 10,400 |
| Jan 23, 2025 | 15.67 | 15.67 | 15.45 | 15.54 | -0.16 | -1.02% | 10,327 |
| Jan 22, 2025 | 15.66 | 15.70 | 15.52 | 15.70 | 0.11 | 0.71% | 12,229 |
| Jan 21, 2025 | 15.55 | 15.70 | 15.50 | 15.59 | 0.12 | 0.78% | 23,933 |
| Jan 17, 2025 | 15.37 | 15.54 | 15.37 | 15.47 | 0.06 | 0.39% | 5,834 |
| Jan 16, 2025 | 15.38 | 15.47 | 15.34 | 15.41 | -0.02 | -0.13% | 13,200 |
| Jan 15, 2025 | 15.36 | 15.54 | 15.36 | 15.43 | 0.04 | 0.26% | 4,400 |
| Jan 14, 2025 | 15.35 | 15.39 | 15.35 | 15.39 | 0.13 | 0.85% | 7,100 |
| Jan 13, 2025 | 15.17 | 15.39 | 15.14 | 15.26 | 0.03 | 0.20% | 17,400 |
| Jan 10, 2025 | 15.11 | 15.36 | 15.10 | 15.23 | -0.03 | -0.20% | 40,339 |
| Jan 8, 2025 | 15.20 | 15.31 | 15.20 | 15.26 | 0.04 | 0.26% | 7,900 |
| Jan 7, 2025 | 15.27 | 15.38 | 15.17 | 15.22 | -0.07 | -0.46% | 30,100 |
| Jan 6, 2025 | 15.35 | 15.35 | 15.24 | 15.29 | -0.03 | -0.20% | 22,100 |
| Jan 3, 2025 | 15.20 | 15.39 | 15.20 | 15.32 | 0.11 | 0.72% | 17,136 |
| Jan 2, 2025 | 15.11 | 15.24 | 15.07 | 15.21 | 0.15 | 1.00% | 13,600 |
| Dec 31, 2024 | 14.96 | 15.12 | 14.92 | 15.06 | 0.11 | 0.74% | 78,144 |
| Dec 30, 2024 | 14.84 | 15.04 | 14.84 | 14.95 | 0.09 | 0.61% | 118,920 |
| Dec 27, 2024 | 14.91 | 14.94 | 14.79 | 14.86 | -0.03 | -0.20% | 58,400 |
| Dec 26, 2024 | 14.83 | 15.02 | 14.80 | 14.89 | 0.00 | 0.00% | 52,141 |
| Dec 24, 2024 | 14.90 | 14.92 | 14.82 | 14.89 | 0.03 | 0.20% | 23,034 |
| Dec 23, 2024 | 14.93 | 14.96 | 14.85 | 14.86 | -0.15 | -1.00% | 86,600 |
| Dec 20, 2024 | 15.07 | 15.22 | 14.99 | 15.01 | -0.09 | -0.60% | 143,144 |
| Dec 19, 2024 | 15.36 | 15.36 | 15.07 | 15.10 | -0.17 | -1.11% | 66,100 |
| Dec 18, 2024 | 15.58 | 15.58 | 15.27 | 15.27 | -0.20 | -1.29% | 44,307 |
| Dec 17, 2024 | 15.67 | 15.69 | 15.45 | 15.47 | -0.15 | -0.96% | 31,100 |