RiverNorth Opportunistic Municipal Income Fund, Inc. (RMI)
NYSE: RMI · Real-Time Price · USD
14.21
+0.10 (0.71%)
Jun 27, 2025, 4:00 PM - Market closed
RMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 14.22 | 14.23 | 14.14 | 14.21 | 14.21 | 0.71% | 14,398 |
| Jun 26, 2025 | 14.22 | 14.23 | 14.10 | 14.11 | 14.11 | -0.77% | 24,493 |
| Jun 25, 2025 | 14.29 | 14.32 | 14.18 | 14.22 | 14.22 | -0.77% | 22,898 |
| Jun 24, 2025 | 14.33 | 14.53 | 14.33 | 14.33 | 14.33 | -0.42% | 1,917 |
| Jun 23, 2025 | 14.30 | 14.57 | 14.30 | 14.39 | 14.39 | 0.56% | 43,236 |
| Jun 20, 2025 | 14.33 | 14.35 | 14.29 | 14.31 | 14.31 | 0.21% | 10,498 |
| Jun 18, 2025 | 14.33 | 14.34 | 14.27 | 14.28 | 14.28 | -0.07% | 16,750 |
| Jun 17, 2025 | 14.28 | 14.36 | 14.27 | 14.29 | 14.29 | -0.21% | 6,534 |
| Jun 16, 2025 | 14.36 | 14.38 | 14.28 | 14.32 | 14.32 | -0.14% | 35,604 |
| Jun 13, 2025 | 14.36 | 14.46 | 14.26 | 14.34 | 14.34 | -0.90% | 18,117 |
| Jun 12, 2025 | 14.51 | 14.57 | 14.38 | 14.47 | 14.38 | 0.07% | 12,561 |
| Jun 11, 2025 | 14.58 | 14.58 | 14.45 | 14.46 | 14.37 | -0.62% | 34,115 |
| Jun 10, 2025 | 14.33 | 14.66 | 14.28 | 14.55 | 14.46 | 1.75% | 63,470 |
| Jun 9, 2025 | 14.34 | 14.35 | 14.25 | 14.30 | 14.21 | -0.49% | 15,628 |
| Jun 6, 2025 | 14.27 | 14.47 | 14.23 | 14.37 | 14.28 | 1.03% | 30,443 |
| Jun 5, 2025 | 14.29 | 14.31 | 14.21 | 14.22 | 14.13 | -0.74% | 22,622 |
| Jun 4, 2025 | 14.37 | 14.52 | 14.20 | 14.33 | 14.24 | -0.88% | 22,446 |
| Jun 3, 2025 | 14.48 | 14.49 | 14.46 | 14.46 | 14.36 | -0.37% | 6,156 |
| Jun 2, 2025 | 14.50 | 14.77 | 14.48 | 14.51 | 14.42 | -0.48% | 5,372 |
| May 30, 2025 | 14.86 | 14.86 | 14.47 | 14.58 | 14.49 | -0.61% | 23,970 |
| May 29, 2025 | 14.87 | 14.87 | 14.40 | 14.67 | 14.57 | 1.29% | 8,637 |
| May 28, 2025 | 14.60 | 14.60 | 14.34 | 14.48 | 14.39 | -0.80% | 13,182 |
| May 27, 2025 | 14.48 | 14.72 | 14.32 | 14.60 | 14.50 | 1.67% | 16,750 |
| May 23, 2025 | 14.34 | 14.43 | 14.31 | 14.36 | 14.27 | 0.07% | 14,723 |
| May 22, 2025 | 14.34 | 14.38 | 14.24 | 14.35 | 14.26 | - | 23,197 |
| May 21, 2025 | 14.37 | 14.37 | 14.27 | 14.35 | 14.26 | -0.07% | 100,426 |
| May 20, 2025 | 14.36 | 14.42 | 14.35 | 14.36 | 14.27 | 0.07% | 24,574 |
| May 19, 2025 | 14.40 | 14.40 | 14.30 | 14.35 | 14.26 | -0.62% | 4,162 |
| May 16, 2025 | 14.44 | 14.46 | 14.41 | 14.44 | 14.35 | 0.21% | 13,301 |
| May 15, 2025 | 14.27 | 14.48 | 14.27 | 14.41 | 14.32 | -0.48% | 27,582 |
| May 14, 2025 | 14.59 | 14.59 | 14.42 | 14.48 | 14.29 | - | 24,204 |
| May 13, 2025 | 14.54 | 14.54 | 14.41 | 14.48 | 14.29 | 0.10% | 42,427 |
| May 12, 2025 | 14.70 | 14.70 | 14.41 | 14.47 | 14.28 | -0.16% | 45,325 |
| May 9, 2025 | 14.49 | 14.59 | 14.32 | 14.49 | 14.30 | 0.19% | 49,899 |
| May 8, 2025 | 14.58 | 14.58 | 14.40 | 14.46 | 14.27 | 0.08% | 29,914 |
| May 7, 2025 | 14.51 | 14.53 | 14.45 | 14.45 | 14.26 | -0.08% | 2,742 |
| May 6, 2025 | 14.41 | 14.52 | 14.04 | 14.46 | 14.27 | -0.34% | 100,261 |
| May 5, 2025 | 14.39 | 14.51 | 14.39 | 14.51 | 14.32 | 0.21% | 18,581 |
| May 2, 2025 | 14.40 | 14.48 | 14.37 | 14.48 | 14.29 | 0.38% | 15,628 |
| May 1, 2025 | 14.32 | 14.47 | 14.26 | 14.43 | 14.24 | 0.67% | 16,679 |
| Apr 30, 2025 | 14.27 | 14.33 | 14.17 | 14.33 | 14.14 | 0.34% | 13,170 |
| Apr 29, 2025 | 14.28 | 14.34 | 14.24 | 14.28 | 14.09 | 0.35% | 13,535 |
| Apr 28, 2025 | 14.36 | 14.37 | 14.18 | 14.23 | 14.05 | -0.31% | 13,968 |
| Apr 25, 2025 | 14.23 | 14.30 | 14.12 | 14.27 | 14.09 | 0.66% | 15,251 |
| Apr 24, 2025 | 14.16 | 14.21 | 14.13 | 14.18 | 14.00 | 0.78% | 6,918 |
| Apr 23, 2025 | 14.11 | 14.24 | 14.00 | 14.07 | 13.89 | 0.79% | 16,892 |
| Apr 22, 2025 | 14.01 | 14.01 | 13.87 | 13.96 | 13.78 | 0.36% | 34,158 |
| Apr 21, 2025 | 14.04 | 14.06 | 13.87 | 13.91 | 13.73 | -0.78% | 8,988 |
| Apr 17, 2025 | 14.00 | 14.21 | 13.98 | 14.02 | 13.84 | 0.21% | 22,890 |
| Apr 16, 2025 | 14.15 | 14.15 | 13.96 | 13.99 | 13.81 | -0.29% | 29,720 |