RiverNorth Opportunities Fund, Inc. (RIV)
NYSE: RIV · Real-Time Price · USD
11.80
0.00 (0.00%)
Dec 5, 2025, 4:00 PM EST - Market closed
RIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.80 | 11.90 | 11.77 | 11.80 | 11.80 | - | 66,590 |
| Dec 4, 2025 | 11.77 | 11.80 | 11.71 | 11.80 | 11.80 | 0.85% | 60,241 |
| Dec 3, 2025 | 11.60 | 11.75 | 11.56 | 11.70 | 11.70 | 0.86% | 144,982 |
| Dec 2, 2025 | 11.66 | 11.74 | 11.60 | 11.60 | 11.60 | -0.85% | 50,337 |
| Dec 1, 2025 | 11.73 | 11.77 | 11.65 | 11.70 | 11.70 | -0.76% | 66,397 |
| Nov 28, 2025 | 11.78 | 11.80 | 11.52 | 11.79 | 11.79 | 0.86% | 104,614 |
| Nov 26, 2025 | 11.54 | 11.72 | 11.50 | 11.69 | 11.69 | 1.83% | 87,608 |
| Nov 25, 2025 | 11.37 | 11.53 | 11.37 | 11.48 | 11.48 | 0.26% | 87,022 |
| Nov 24, 2025 | 11.39 | 11.45 | 11.32 | 11.45 | 11.45 | 1.15% | 86,510 |
| Nov 21, 2025 | 11.20 | 11.42 | 11.11 | 11.32 | 11.32 | 1.52% | 230,371 |
| Nov 20, 2025 | 11.22 | 11.39 | 11.02 | 11.15 | 11.15 | 0.06% | 279,575 |
| Nov 19, 2025 | 11.25 | 11.40 | 11.14 | 11.14 | 11.14 | -0.77% | 126,608 |
| Nov 18, 2025 | 11.25 | 11.32 | 11.11 | 11.23 | 11.23 | -0.80% | 154,905 |
| Nov 17, 2025 | 11.44 | 11.44 | 11.30 | 11.32 | 11.32 | -1.14% | 85,992 |
| Nov 14, 2025 | 11.44 | 11.53 | 11.32 | 11.45 | 11.45 | -1.55% | 84,156 |
| Nov 13, 2025 | 11.65 | 11.68 | 11.58 | 11.63 | 11.50 | -0.34% | 62,859 |
| Nov 12, 2025 | 11.62 | 11.67 | 11.56 | 11.67 | 11.54 | 1.04% | 85,984 |
| Nov 11, 2025 | 11.55 | 11.63 | 11.52 | 11.55 | 11.42 | 0.35% | 86,577 |
| Nov 10, 2025 | 11.48 | 11.57 | 11.48 | 11.51 | 11.38 | 0.44% | 74,631 |
| Nov 7, 2025 | 11.43 | 11.50 | 11.42 | 11.46 | 11.33 | -0.35% | 44,616 |
| Nov 6, 2025 | 11.52 | 11.59 | 11.50 | 11.50 | 11.37 | -0.17% | 35,981 |
| Nov 5, 2025 | 11.58 | 11.58 | 11.50 | 11.52 | 11.39 | -0.43% | 83,061 |
| Nov 4, 2025 | 11.59 | 11.64 | 11.50 | 11.57 | 11.44 | -0.26% | 63,397 |
| Nov 3, 2025 | 11.69 | 11.75 | 11.58 | 11.60 | 11.47 | -0.43% | 86,096 |
| Oct 31, 2025 | 11.78 | 11.81 | 11.62 | 11.65 | 11.52 | 0.17% | 86,096 |
| Oct 30, 2025 | 11.62 | 11.73 | 11.57 | 11.63 | 11.50 | 0.09% | 116,222 |
| Oct 29, 2025 | 11.69 | 11.72 | 11.62 | 11.62 | 11.49 | -0.60% | 67,475 |
| Oct 28, 2025 | 11.67 | 11.70 | 11.65 | 11.69 | 11.56 | 0.52% | 49,899 |
| Oct 27, 2025 | 11.66 | 11.70 | 11.62 | 11.63 | 11.50 | 0.04% | 87,585 |
| Oct 24, 2025 | 11.55 | 11.67 | 11.54 | 11.63 | 11.50 | 1.00% | 87,530 |
| Oct 23, 2025 | 11.43 | 11.62 | 11.43 | 11.51 | 11.38 | -0.17% | 126,603 |
| Oct 22, 2025 | 11.52 | 11.60 | 11.47 | 11.53 | 11.40 | - | 113,777 |
| Oct 21, 2025 | 11.46 | 11.63 | 11.43 | 11.53 | 11.40 | 0.26% | 92,013 |
| Oct 20, 2025 | 11.65 | 11.65 | 11.46 | 11.50 | 11.37 | -0.69% | 148,637 |
| Oct 17, 2025 | 11.65 | 11.70 | 11.56 | 11.58 | 11.45 | -0.60% | 55,319 |
| Oct 16, 2025 | 11.80 | 11.80 | 11.65 | 11.65 | 11.52 | -1.02% | 90,864 |
| Oct 15, 2025 | 11.75 | 11.91 | 11.71 | 11.77 | 11.64 | -0.93% | 67,313 |
| Oct 14, 2025 | 11.80 | 11.98 | 11.71 | 11.88 | 11.62 | 0.85% | 199,724 |
| Oct 13, 2025 | 11.88 | 11.91 | 11.78 | 11.78 | 11.53 | -0.67% | 175,050 |
| Oct 10, 2025 | 12.00 | 12.00 | 11.85 | 11.86 | 11.60 | -1.00% | 187,983 |
| Oct 9, 2025 | 11.98 | 12.03 | 11.98 | 11.98 | 11.72 | - | 157,877 |
| Oct 8, 2025 | 11.98 | 12.00 | 11.97 | 11.98 | 11.72 | 0.08% | 72,261 |
| Oct 7, 2025 | 11.97 | 11.99 | 11.91 | 11.97 | 11.71 | - | 221,992 |
| Oct 6, 2025 | 12.00 | 12.03 | 11.96 | 11.97 | 11.71 | 0.08% | 100,176 |
| Oct 3, 2025 | 11.97 | 11.99 | 11.94 | 11.96 | 11.70 | 0.08% | 122,424 |
| Oct 2, 2025 | 11.97 | 12.00 | 11.93 | 11.95 | 11.69 | 0.08% | 164,616 |
| Oct 1, 2025 | 12.00 | 12.00 | 11.93 | 11.94 | 11.68 | -0.50% | 157,492 |
| Sep 30, 2025 | 11.98 | 12.00 | 11.93 | 12.00 | 11.74 | 0.42% | 199,360 |
| Sep 29, 2025 | 11.95 | 12.00 | 11.93 | 11.95 | 11.69 | 0.17% | 141,576 |
| Sep 26, 2025 | 11.93 | 11.99 | 11.90 | 11.93 | 11.67 | -0.33% | 162,811 |
| Sep 25, 2025 | 11.95 | 11.99 | 11.93 | 11.97 | 11.71 | 0.08% | 169,298 |
| Sep 24, 2025 | 11.98 | 11.99 | 11.94 | 11.96 | 11.70 | -0.42% | 195,693 |
| Sep 23, 2025 | 12.02 | 12.03 | 11.96 | 12.01 | 11.75 | - | 188,022 |
| Sep 22, 2025 | 12.01 | 12.06 | 11.98 | 12.01 | 11.75 | - | 253,782 |
| Sep 19, 2025 | 11.94 | 12.05 | 11.94 | 12.01 | 11.75 | 0.50% | 183,234 |
| Sep 18, 2025 | 12.02 | 12.04 | 11.92 | 11.95 | 11.69 | -0.75% | 220,141 |
| Sep 17, 2025 | 12.15 | 12.21 | 12.04 | 12.04 | 11.78 | -1.15% | 144,763 |
| Sep 16, 2025 | 12.22 | 12.36 | 12.15 | 12.18 | 11.92 | -0.33% | 129,710 |
| Sep 15, 2025 | 12.14 | 12.35 | 12.09 | 12.22 | 11.96 | 0.25% | 170,752 |
| Sep 12, 2025 | 12.13 | 12.20 | 12.12 | 12.19 | 11.80 | 0.58% | 125,080 |
| Sep 11, 2025 | 12.10 | 12.24 | 12.04 | 12.12 | 11.73 | -2.81% | 550,752 |
| Sep 10, 2025 | 12.52 | 12.53 | 12.43 | 12.47 | 12.07 | -0.16% | 109,433 |
| Sep 9, 2025 | 12.40 | 12.51 | 12.38 | 12.49 | 12.09 | 0.32% | 132,641 |
| Sep 8, 2025 | 12.45 | 12.46 | 12.35 | 12.45 | 12.05 | 0.24% | 259,401 |
| Sep 5, 2025 | 12.46 | 12.49 | 12.40 | 12.42 | 12.02 | -0.32% | 198,617 |
| Sep 4, 2025 | 12.48 | 12.50 | 12.41 | 12.46 | 12.06 | - | 111,951 |
| Sep 3, 2025 | 12.44 | 12.50 | 12.40 | 12.46 | 12.06 | 0.16% | 269,906 |
| Sep 2, 2025 | 12.48 | 12.48 | 12.42 | 12.44 | 12.04 | -0.48% | 162,667 |
| Aug 29, 2025 | 12.50 | 12.56 | 12.44 | 12.50 | 12.10 | 0.48% | 152,810 |
| Aug 28, 2025 | 12.40 | 12.48 | 12.36 | 12.44 | 12.04 | 0.32% | 138,171 |
| Aug 27, 2025 | 12.39 | 12.44 | 12.37 | 12.40 | 12.00 | 0.08% | 163,727 |
| Aug 26, 2025 | 12.38 | 12.46 | 12.34 | 12.39 | 12.00 | -0.48% | 772,456 |
| Aug 25, 2025 | 12.38 | 12.46 | 12.36 | 12.45 | 12.05 | 0.73% | 68,210 |
| Aug 22, 2025 | 12.32 | 12.40 | 12.32 | 12.36 | 11.97 | 0.41% | 31,774 |
| Aug 21, 2025 | 12.30 | 12.37 | 12.30 | 12.31 | 11.92 | -0.24% | 19,998 |
| Aug 20, 2025 | 12.31 | 12.40 | 12.30 | 12.34 | 11.95 | 0.16% | 35,767 |
| Aug 19, 2025 | 12.30 | 12.38 | 12.29 | 12.32 | 11.93 | - | 39,002 |
| Aug 18, 2025 | 12.34 | 12.40 | 12.27 | 12.32 | 11.93 | -0.24% | 34,311 |
| Aug 15, 2025 | 12.38 | 12.45 | 12.35 | 12.35 | 11.96 | -0.96% | 36,971 |
| Aug 14, 2025 | 12.42 | 12.54 | 12.38 | 12.47 | 11.95 | 0.16% | 92,681 |
| Aug 13, 2025 | 12.42 | 12.48 | 12.35 | 12.45 | 11.93 | 0.24% | 88,090 |
| Aug 12, 2025 | 12.42 | 12.42 | 12.35 | 12.42 | 11.90 | 0.16% | 70,432 |
| Aug 11, 2025 | 12.39 | 12.41 | 12.37 | 12.40 | 11.88 | 0.40% | 58,346 |
| Aug 8, 2025 | 12.28 | 12.37 | 12.27 | 12.35 | 11.83 | 0.57% | 47,526 |
| Aug 7, 2025 | 12.30 | 12.39 | 12.26 | 12.28 | 11.77 | - | 91,123 |
| Aug 6, 2025 | 12.23 | 12.36 | 12.20 | 12.28 | 11.77 | 0.14% | 40,078 |
| Aug 5, 2025 | 12.33 | 12.37 | 12.26 | 12.26 | 11.75 | -0.45% | 53,139 |
| Aug 4, 2025 | 12.31 | 12.32 | 12.26 | 12.32 | 11.80 | 0.15% | 31,178 |
| Aug 1, 2025 | 12.28 | 12.32 | 12.19 | 12.30 | 11.79 | -0.16% | 44,990 |
| Jul 31, 2025 | 12.45 | 12.50 | 12.28 | 12.32 | 11.81 | -0.08% | 124,164 |
| Jul 30, 2025 | 12.38 | 12.43 | 12.30 | 12.33 | 11.81 | - | 51,056 |
| Jul 29, 2025 | 12.31 | 12.35 | 12.28 | 12.33 | 11.81 | - | 45,670 |
| Jul 28, 2025 | 12.39 | 12.39 | 12.28 | 12.33 | 11.81 | -0.48% | 58,386 |
| Jul 25, 2025 | 12.29 | 12.39 | 12.25 | 12.39 | 11.87 | 0.65% | 52,637 |
| Jul 24, 2025 | 12.20 | 12.50 | 12.18 | 12.31 | 11.80 | 0.49% | 139,337 |
| Jul 23, 2025 | 12.28 | 12.32 | 12.23 | 12.25 | 11.74 | -0.08% | 52,563 |
| Jul 22, 2025 | 12.24 | 12.29 | 12.21 | 12.26 | 11.75 | 0.74% | 68,369 |
| Jul 21, 2025 | 12.35 | 12.35 | 12.16 | 12.17 | 11.66 | -2.41% | 99,979 |
| Jul 18, 2025 | 12.11 | 12.47 | 12.07 | 12.47 | 11.95 | 2.80% | 257,770 |
| Jul 17, 2025 | 12.16 | 12.16 | 12.08 | 12.13 | 11.62 | 0.08% | 79,489 |