RiverNorth Opportunistic Municipal Income Fund, Inc. (RMI)
NYSE: RMI · Real-Time Price · USD
14.06
+0.06 (0.43%)
Aug 13, 2025, 4:00 PM - Market closed
RMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 14.03 | 14.16 | 14.03 | 14.06 | 14.06 | 0.43% | 82,685 |
| Aug 12, 2025 | 14.15 | 14.20 | 13.71 | 14.00 | 14.00 | -0.99% | 534,757 |
| Aug 11, 2025 | 14.12 | 14.22 | 14.10 | 14.14 | 14.14 | 0.21% | 28,538 |
| Aug 8, 2025 | 14.08 | 14.16 | 14.08 | 14.11 | 14.11 | 0.21% | 13,363 |
| Aug 7, 2025 | 14.11 | 14.19 | 14.07 | 14.08 | 14.08 | 0.07% | 33,073 |
| Aug 6, 2025 | 14.08 | 14.14 | 14.05 | 14.07 | 14.07 | 0.07% | 15,362 |
| Aug 5, 2025 | 14.10 | 14.14 | 14.03 | 14.06 | 14.06 | -0.07% | 19,950 |
| Aug 4, 2025 | 14.07 | 14.15 | 14.00 | 14.07 | 14.07 | -0.14% | 21,636 |
| Aug 1, 2025 | 14.01 | 14.13 | 14.00 | 14.09 | 14.09 | 0.93% | 24,831 |
| Jul 31, 2025 | 13.99 | 14.00 | 13.92 | 13.96 | 13.96 | 0.58% | 22,177 |
| Jul 30, 2025 | 13.96 | 13.97 | 13.86 | 13.88 | 13.88 | -0.43% | 21,012 |
| Jul 29, 2025 | 13.90 | 14.00 | 13.86 | 13.94 | 13.94 | 0.21% | 19,957 |
| Jul 28, 2025 | 13.95 | 13.95 | 13.88 | 13.91 | 13.91 | 0.08% | 11,700 |
| Jul 25, 2025 | 13.85 | 13.97 | 13.83 | 13.90 | 13.90 | 0.22% | 16,602 |
| Jul 24, 2025 | 13.92 | 13.98 | 13.83 | 13.87 | 13.87 | -0.29% | 63,707 |
| Jul 23, 2025 | 13.88 | 14.00 | 13.84 | 13.91 | 13.91 | 0.29% | 44,526 |
| Jul 22, 2025 | 14.14 | 14.14 | 13.87 | 13.87 | 13.87 | -1.98% | 54,148 |
| Jul 21, 2025 | 14.11 | 14.20 | 14.11 | 14.15 | 14.15 | 0.43% | 5,893 |
| Jul 18, 2025 | 14.15 | 14.19 | 14.09 | 14.09 | 14.09 | -0.56% | 25,623 |
| Jul 17, 2025 | 14.22 | 14.23 | 14.15 | 14.17 | 14.17 | -0.60% | 20,900 |
| Jul 16, 2025 | 14.50 | 14.50 | 14.22 | 14.26 | 14.26 | -1.35% | 20,597 |
| Jul 15, 2025 | 14.25 | 14.45 | 14.24 | 14.45 | 14.45 | 1.01% | 27,302 |
| Jul 14, 2025 | 14.44 | 14.48 | 14.27 | 14.31 | 14.21 | -0.12% | 19,664 |
| Jul 11, 2025 | 14.35 | 14.38 | 14.25 | 14.32 | 14.23 | 0.02% | 13,771 |
| Jul 10, 2025 | 14.37 | 14.40 | 14.31 | 14.32 | 14.23 | -0.35% | 14,229 |
| Jul 9, 2025 | 14.44 | 14.44 | 14.27 | 14.37 | 14.28 | 0.28% | 17,288 |
| Jul 8, 2025 | 14.34 | 14.38 | 14.31 | 14.33 | 14.24 | -0.28% | 15,585 |
| Jul 7, 2025 | 14.41 | 14.46 | 14.35 | 14.37 | 14.28 | -0.02% | 16,943 |
| Jul 3, 2025 | 14.37 | 14.40 | 14.36 | 14.37 | 14.28 | 0.09% | 4,500 |
| Jul 2, 2025 | 14.24 | 14.36 | 14.23 | 14.36 | 14.27 | 0.77% | 6,724 |
| Jul 1, 2025 | 14.19 | 14.36 | 14.19 | 14.25 | 14.16 | -0.04% | 10,238 |
| Jun 30, 2025 | 14.21 | 14.41 | 14.18 | 14.26 | 14.16 | 0.32% | 21,478 |
| Jun 27, 2025 | 14.22 | 14.23 | 14.14 | 14.21 | 14.12 | 0.71% | 14,398 |
| Jun 26, 2025 | 14.22 | 14.23 | 14.10 | 14.11 | 14.02 | -0.77% | 24,493 |
| Jun 25, 2025 | 14.29 | 14.32 | 14.18 | 14.22 | 14.13 | -0.77% | 22,898 |
| Jun 24, 2025 | 14.33 | 14.53 | 14.33 | 14.33 | 14.24 | -0.42% | 1,917 |
| Jun 23, 2025 | 14.30 | 14.57 | 14.30 | 14.39 | 14.30 | 0.56% | 43,236 |
| Jun 20, 2025 | 14.33 | 14.35 | 14.29 | 14.31 | 14.22 | 0.21% | 10,498 |
| Jun 18, 2025 | 14.33 | 14.34 | 14.27 | 14.28 | 14.19 | -0.07% | 16,750 |
| Jun 17, 2025 | 14.28 | 14.36 | 14.27 | 14.29 | 14.20 | -0.21% | 6,534 |
| Jun 16, 2025 | 14.36 | 14.38 | 14.28 | 14.32 | 14.23 | -0.14% | 35,604 |
| Jun 13, 2025 | 14.36 | 14.46 | 14.26 | 14.34 | 14.25 | -0.90% | 18,117 |
| Jun 12, 2025 | 14.51 | 14.57 | 14.38 | 14.47 | 14.28 | 0.07% | 12,561 |
| Jun 11, 2025 | 14.58 | 14.58 | 14.45 | 14.46 | 14.27 | -0.62% | 34,115 |
| Jun 10, 2025 | 14.33 | 14.66 | 14.28 | 14.55 | 14.36 | 1.75% | 63,470 |
| Jun 9, 2025 | 14.34 | 14.35 | 14.25 | 14.30 | 14.11 | -0.49% | 15,628 |
| Jun 6, 2025 | 14.27 | 14.47 | 14.23 | 14.37 | 14.18 | 1.03% | 30,443 |
| Jun 5, 2025 | 14.29 | 14.31 | 14.21 | 14.22 | 14.04 | -0.74% | 22,622 |
| Jun 4, 2025 | 14.37 | 14.52 | 14.20 | 14.33 | 14.14 | -0.88% | 22,446 |
| Jun 3, 2025 | 14.48 | 14.49 | 14.46 | 14.46 | 14.27 | -0.37% | 6,156 |