RiverNorth Opportunities Fund, Inc.RIVNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $11.91 | $11.96 | $11.88 | $11.93 | 163,200 |
| 1/15/2026 | $11.93 | $11.93 | $11.85 | $11.90 | 124,629 |
| 1/14/2026 | $12.03 | $12.05 | $11.98 | $12.01 | 140,800 |
| 1/13/2026 | $12.00 | $12.03 | $11.97 | $12.02 | 170,242 |
| 1/12/2026 | $11.92 | $11.99 | $11.88 | $11.98 | 106,300 |
| 1/9/2026 | $11.85 | $11.98 | $11.85 | $11.93 | 86,015 |
| 1/8/2026 | $11.88 | $11.93 | $11.84 | $11.89 | 117,800 |
| 1/7/2026 | $11.83 | $11.86 | $11.81 | $11.84 | 78,220 |
| 1/6/2026 | $11.81 | $11.83 | $11.78 | $11.83 | 48,939 |
| 1/5/2026 | $11.75 | $11.87 | $11.75 | $11.77 | 101,600 |
| 1/2/2026 | $11.74 | $11.78 | $11.68 | $11.71 | 74,845 |
| 12/31/2025 | $11.85 | $11.85 | $11.71 | $11.74 | 122,648 |
| 12/30/2025 | $11.72 | $11.82 | $11.72 | $11.80 | 80,811 |
| 12/29/2025 | $11.66 | $11.79 | $11.66 | $11.75 | 95,500 |
| 12/26/2025 | $11.70 | $11.79 | $11.66 | $11.77 | 80,387 |
| 12/24/2025 | $11.71 | $11.75 | $11.66 | $11.69 | 55,000 |
| 12/23/2025 | $11.59 | $11.77 | $11.59 | $11.70 | 97,300 |
| 12/22/2025 | $11.76 | $11.76 | $11.63 | $11.67 | 78,100 |
| 12/19/2025 | $11.70 | $11.78 | $11.65 | $11.76 | 50,008 |
| 12/18/2025 | $11.64 | $11.71 | $11.64 | $11.69 | 59,700 |
| 12/17/2025 | $11.57 | $11.73 | $11.57 | $11.63 | 89,000 |
| 12/16/2025 | $11.69 | $11.78 | $11.67 | $11.68 | 56,548 |
| 12/15/2025 | $11.73 | $11.74 | $11.61 | $11.72 | 51,900 |
| 12/12/2025 | $11.90 | $11.90 | $11.72 | $11.85 | 55,511 |
| 12/11/2025 | $11.82 | $11.93 | $11.82 | $11.86 | 78,428 |
| 12/10/2025 | $11.73 | $11.85 | $11.72 | $11.85 | 85,100 |
| 12/9/2025 | $11.79 | $11.85 | $11.72 | $11.74 | 69,796 |
| 12/8/2025 | $11.80 | $11.85 | $11.75 | $11.77 | 104,860 |
| 12/5/2025 | $11.80 | $11.90 | $11.77 | $11.80 | 66,600 |
| 12/4/2025 | $11.77 | $11.80 | $11.71 | $11.80 | 60,241 |
| 12/3/2025 | $11.60 | $11.75 | $11.56 | $11.70 | 145,000 |
| 12/2/2025 | $11.66 | $11.74 | $11.60 | $11.60 | 50,337 |
| 12/1/2025 | $11.73 | $11.77 | $11.65 | $11.70 | 66,400 |
| 11/28/2025 | $11.78 | $11.80 | $11.52 | $11.79 | 104,614 |
| 11/26/2025 | $11.54 | $11.72 | $11.50 | $11.69 | 87,608 |
| 11/25/2025 | $11.37 | $11.53 | $11.37 | $11.48 | 87,022 |
| 11/24/2025 | $11.39 | $11.45 | $11.32 | $11.45 | 86,510 |
| 11/21/2025 | $11.20 | $11.42 | $11.11 | $11.32 | 230,400 |
| 11/20/2025 | $11.22 | $11.39 | $11.02 | $11.15 | 279,600 |
| 11/19/2025 | $11.25 | $11.40 | $11.14 | $11.14 | 126,608 |
| 11/18/2025 | $11.25 | $11.32 | $11.11 | $11.23 | 154,905 |
| 11/17/2025 | $11.44 | $11.44 | $11.30 | $11.32 | 86,000 |
| 11/14/2025 | $11.44 | $11.53 | $11.32 | $11.45 | 84,200 |
| 11/13/2025 | $11.65 | $11.68 | $11.58 | $11.63 | 62,900 |
| 11/12/2025 | $11.62 | $11.67 | $11.56 | $11.67 | 86,000 |
| 11/11/2025 | $11.55 | $11.63 | $11.52 | $11.55 | 86,600 |
| 11/10/2025 | $11.48 | $11.57 | $11.48 | $11.51 | 74,631 |
| 11/7/2025 | $11.43 | $11.50 | $11.42 | $11.46 | 44,616 |
| 11/6/2025 | $11.52 | $11.59 | $11.50 | $11.50 | 36,000 |
| 11/5/2025 | $11.58 | $11.58 | $11.50 | $11.52 | 83,100 |
| 11/4/2025 | $11.59 | $11.64 | $11.50 | $11.57 | 63,400 |
| 11/3/2025 | $11.69 | $11.75 | $11.58 | $11.60 | 86,100 |
| 10/31/2025 | $11.78 | $11.81 | $11.62 | $11.65 | 86,100 |
| 10/30/2025 | $11.62 | $11.73 | $11.57 | $11.63 | 116,222 |
| 10/29/2025 | $11.69 | $11.72 | $11.62 | $11.62 | 67,500 |
| 10/28/2025 | $11.67 | $11.70 | $11.65 | $11.69 | 49,900 |
| 10/27/2025 | $11.66 | $11.70 | $11.62 | $11.63 | 87,600 |
| 10/24/2025 | $11.55 | $11.67 | $11.54 | $11.63 | 87,530 |
| 10/23/2025 | $11.43 | $11.62 | $11.43 | $11.51 | 126,603 |
| 10/22/2025 | $11.52 | $11.60 | $11.47 | $11.53 | 113,800 |
| 10/21/2025 | $11.46 | $11.63 | $11.43 | $11.53 | 92,013 |