RiverNorth Opportunistic Municipal Income Fund, Inc. (RMI)
NYSE: RMI · Real-Time Price · USD
15.60
+0.06 (0.39%)
Mar 9, 2026, 3:19 PM EDT - Market open
RMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 15.66 | 15.66 | 15.42 | 15.61 | - | 0.44% | 11,719 |
| Mar 6, 2026 | 15.59 | 15.70 | 15.53 | 15.54 | 15.54 | -0.32% | 12,921 |
| Mar 5, 2026 | 15.78 | 15.78 | 15.53 | 15.59 | 15.59 | -1.14% | 15,938 |
| Mar 4, 2026 | 15.68 | 15.82 | 15.68 | 15.77 | 15.77 | 0.57% | 4,540 |
| Mar 3, 2026 | 15.95 | 15.95 | 15.62 | 15.68 | 15.68 | -1.54% | 28,174 |
| Mar 2, 2026 | 15.99 | 16.36 | 15.71 | 15.93 | 15.93 | -0.28% | 89,286 |
| Feb 27, 2026 | 15.98 | 16.02 | 15.70 | 15.97 | 15.97 | 0.12% | 43,830 |
| Feb 26, 2026 | 15.85 | 16.03 | 15.75 | 15.95 | 15.95 | 0.63% | 20,114 |
| Feb 25, 2026 | 15.60 | 16.04 | 15.46 | 15.85 | 15.85 | 1.60% | 473,518 |
| Feb 24, 2026 | 15.33 | 15.69 | 14.86 | 15.60 | 15.60 | 2.03% | 100,438 |
| Feb 23, 2026 | 15.43 | 15.65 | 15.20 | 15.29 | 15.29 | -0.65% | 61,675 |
| Feb 20, 2026 | 15.42 | 15.64 | 15.22 | 15.39 | 15.39 | 0.39% | 51,335 |
| Feb 19, 2026 | 15.36 | 15.36 | 15.26 | 15.33 | 15.33 | -0.20% | 7,944 |
| Feb 18, 2026 | 15.28 | 15.65 | 15.14 | 15.36 | 15.36 | 0.72% | 95,911 |
| Feb 17, 2026 | 15.23 | 15.27 | 15.14 | 15.25 | 15.25 | 0.53% | 19,797 |
| Feb 13, 2026 | 15.19 | 15.24 | 15.13 | 15.17 | 15.17 | -0.07% | 11,528 |
| Feb 12, 2026 | 15.23 | 15.28 | 15.10 | 15.18 | 15.09 | -0.20% | 16,614 |
| Feb 11, 2026 | 15.19 | 15.22 | 15.02 | 15.21 | 15.12 | 0.13% | 20,159 |
| Feb 10, 2026 | 15.20 | 15.20 | 15.00 | 15.19 | 15.10 | 0.73% | 7,661 |
| Feb 9, 2026 | 15.10 | 15.19 | 15.06 | 15.08 | 14.99 | -0.13% | 7,533 |
| Feb 6, 2026 | 15.10 | 15.11 | 14.98 | 15.10 | 15.01 | 0.03% | 20,514 |
| Feb 5, 2026 | 14.99 | 15.23 | 14.98 | 15.10 | 15.01 | 0.97% | 22,480 |
| Feb 4, 2026 | 14.99 | 15.22 | 14.88 | 14.95 | 14.86 | -0.20% | 28,697 |
| Feb 3, 2026 | 14.98 | 15.11 | 14.89 | 14.98 | 14.89 | - | 37,009 |
| Feb 2, 2026 | 14.90 | 15.00 | 14.90 | 14.98 | 14.89 | 0.60% | 20,219 |
| Jan 30, 2026 | 14.92 | 15.00 | 14.78 | 14.89 | 14.80 | 0.20% | 14,090 |
| Jan 29, 2026 | 14.69 | 14.91 | 14.69 | 14.86 | 14.77 | 1.30% | 35,300 |
| Jan 28, 2026 | 14.58 | 14.73 | 14.57 | 14.67 | 14.58 | 0.89% | 13,500 |
| Jan 27, 2026 | 14.66 | 14.74 | 14.54 | 14.54 | 14.45 | - | 15,439 |
| Jan 26, 2026 | 14.51 | 14.67 | 14.45 | 14.54 | 14.45 | -0.14% | 28,973 |
| Jan 23, 2026 | 14.71 | 14.71 | 14.55 | 14.56 | 14.47 | 0.07% | 21,584 |
| Jan 22, 2026 | 14.62 | 14.62 | 14.55 | 14.55 | 14.46 | -0.34% | 14,486 |
| Jan 21, 2026 | 14.63 | 14.70 | 14.55 | 14.60 | 14.51 | 0.48% | 8,546 |
| Jan 20, 2026 | 14.73 | 14.73 | 14.53 | 14.53 | 14.44 | -1.36% | 28,851 |
| Jan 16, 2026 | 14.67 | 14.74 | 14.61 | 14.73 | 14.64 | 0.41% | 10,265 |
| Jan 15, 2026 | 14.63 | 14.70 | 14.63 | 14.67 | 14.58 | -0.14% | 13,847 |
| Jan 14, 2026 | 14.64 | 14.70 | 14.59 | 14.69 | 14.52 | 0.41% | 17,209 |
| Jan 13, 2026 | 14.61 | 14.66 | 14.59 | 14.63 | 14.46 | 0.34% | 13,876 |
| Jan 12, 2026 | 14.56 | 14.61 | 14.51 | 14.58 | 14.41 | 0.34% | 39,860 |
| Jan 9, 2026 | 14.39 | 14.60 | 14.39 | 14.53 | 14.36 | 0.62% | 19,494 |
| Jan 8, 2026 | 14.51 | 14.53 | 14.41 | 14.44 | 14.27 | -0.41% | 30,345 |
| Jan 7, 2026 | 14.49 | 14.52 | 14.46 | 14.50 | 14.33 | 0.28% | 38,256 |
| Jan 6, 2026 | 14.45 | 14.48 | 14.33 | 14.46 | 14.29 | 0.21% | 39,047 |
| Jan 5, 2026 | 14.46 | 14.46 | 14.39 | 14.43 | 14.26 | 0.42% | 7,968 |
| Jan 2, 2026 | 14.35 | 14.43 | 14.31 | 14.37 | 14.20 | 0.42% | 19,416 |
| Dec 31, 2025 | 14.28 | 14.35 | 14.28 | 14.31 | 14.14 | 0.21% | 72,387 |
| Dec 30, 2025 | 14.28 | 14.33 | 14.25 | 14.28 | 14.11 | 0.21% | 65,852 |
| Dec 29, 2025 | 14.32 | 14.35 | 14.22 | 14.25 | 14.08 | -0.49% | 68,903 |
| Dec 26, 2025 | 14.30 | 14.35 | 14.25 | 14.32 | 14.15 | - | 60,603 |
| Dec 24, 2025 | 14.30 | 14.40 | 14.30 | 14.32 | 14.15 | -0.69% | 33,422 |
| Dec 23, 2025 | 14.51 | 14.51 | 14.37 | 14.42 | 14.25 | -0.14% | 47,445 |
| Dec 22, 2025 | 14.46 | 14.52 | 14.40 | 14.44 | 14.27 | -0.55% | 65,428 |
| Dec 19, 2025 | 14.49 | 14.52 | 14.33 | 14.52 | 14.35 | 0.35% | 29,733 |
| Dec 18, 2025 | 14.42 | 14.49 | 14.42 | 14.47 | 14.30 | 0.07% | 46,379 |
| Dec 17, 2025 | 14.49 | 14.49 | 14.44 | 14.46 | 14.29 | -0.21% | 39,670 |
| Dec 16, 2025 | 14.49 | 14.49 | 14.45 | 14.49 | 14.32 | - | 36,117 |
| Dec 15, 2025 | 14.50 | 14.61 | 14.43 | 14.49 | 14.32 | -1.16% | 19,990 |
| Dec 12, 2025 | 14.63 | 14.80 | 14.54 | 14.66 | 14.39 | -0.07% | 33,976 |
| Dec 11, 2025 | 14.60 | 14.70 | 14.60 | 14.67 | 14.40 | 0.20% | 6,059 |
| Dec 10, 2025 | 14.60 | 14.75 | 14.60 | 14.64 | 14.37 | 0.14% | 23,669 |
| Dec 9, 2025 | 14.64 | 14.72 | 14.55 | 14.62 | 14.35 | -0.41% | 9,527 |
| Dec 8, 2025 | 14.64 | 14.71 | 14.53 | 14.68 | 14.41 | 0.07% | 21,957 |
| Dec 5, 2025 | 14.68 | 14.74 | 14.55 | 14.67 | 14.40 | 0.27% | 11,364 |
| Dec 4, 2025 | 14.56 | 14.64 | 14.46 | 14.63 | 14.36 | 0.07% | 11,586 |
| Dec 3, 2025 | 14.48 | 14.62 | 14.48 | 14.62 | 14.35 | 1.25% | 23,907 |
| Dec 2, 2025 | 14.55 | 14.59 | 14.30 | 14.44 | 14.18 | -0.55% | 61,067 |
| Dec 1, 2025 | 14.75 | 14.75 | 14.51 | 14.52 | 14.26 | -1.56% | 28,032 |
| Nov 28, 2025 | 14.72 | 14.80 | 14.51 | 14.75 | 14.48 | 0.61% | 36,318 |
| Nov 26, 2025 | 14.55 | 14.66 | 14.42 | 14.66 | 14.39 | 1.10% | 34,488 |
| Nov 25, 2025 | 14.41 | 14.54 | 14.31 | 14.50 | 14.24 | 0.35% | 21,976 |
| Nov 24, 2025 | 14.40 | 14.50 | 14.40 | 14.45 | 14.19 | 0.31% | 39,673 |
| Nov 21, 2025 | 14.35 | 14.41 | 14.25 | 14.41 | 14.14 | 0.38% | 35,019 |
| Nov 20, 2025 | 14.48 | 14.64 | 14.35 | 14.35 | 14.09 | -0.90% | 37,941 |
| Nov 19, 2025 | 14.46 | 14.65 | 14.46 | 14.48 | 14.22 | -0.48% | 12,041 |
| Nov 18, 2025 | 14.50 | 14.58 | 14.44 | 14.55 | 14.28 | 0.69% | 23,702 |
| Nov 17, 2025 | 14.57 | 14.58 | 14.37 | 14.45 | 14.19 | -0.28% | 45,809 |
| Nov 14, 2025 | 14.53 | 14.72 | 14.40 | 14.49 | 14.23 | -1.19% | 42,883 |
| Nov 13, 2025 | 14.61 | 14.69 | 14.60 | 14.67 | 14.30 | -0.14% | 19,479 |
| Nov 12, 2025 | 14.75 | 14.77 | 14.60 | 14.69 | 14.32 | 0.10% | 23,427 |
| Nov 11, 2025 | 14.60 | 14.74 | 14.53 | 14.67 | 14.31 | 0.48% | 24,189 |
| Nov 10, 2025 | 14.48 | 14.61 | 14.48 | 14.60 | 14.24 | 0.94% | 21,164 |
| Nov 7, 2025 | 14.62 | 14.62 | 14.41 | 14.46 | 14.11 | -1.17% | 60,673 |
| Nov 6, 2025 | 14.71 | 14.71 | 14.60 | 14.64 | 14.28 | -0.10% | 13,530 |
| Nov 5, 2025 | 14.67 | 14.70 | 14.62 | 14.65 | 14.29 | -0.07% | 18,942 |
| Nov 4, 2025 | 14.71 | 14.71 | 14.60 | 14.66 | 14.30 | -0.34% | 11,251 |
| Nov 3, 2025 | 14.70 | 14.71 | 14.65 | 14.71 | 14.35 | - | 8,254 |
| Oct 31, 2025 | 14.75 | 14.75 | 14.60 | 14.71 | 14.35 | 0.68% | 21,293 |
| Oct 30, 2025 | 14.44 | 14.67 | 14.44 | 14.61 | 14.25 | 1.32% | 60,086 |
| Oct 29, 2025 | 14.49 | 14.53 | 14.40 | 14.42 | 14.07 | -0.28% | 52,093 |
| Oct 28, 2025 | 14.50 | 14.50 | 14.44 | 14.46 | 14.10 | 0.14% | 32,440 |
| Oct 27, 2025 | 14.42 | 14.50 | 14.41 | 14.44 | 14.09 | 0.14% | 32,559 |
| Oct 24, 2025 | 14.40 | 14.44 | 14.37 | 14.42 | 14.07 | 0.14% | 59,299 |
| Oct 23, 2025 | 14.45 | 14.45 | 14.32 | 14.40 | 14.05 | -0.48% | 50,587 |
| Oct 22, 2025 | 14.52 | 14.52 | 14.36 | 14.47 | 14.11 | -0.58% | 116,196 |
| Oct 21, 2025 | 14.59 | 14.66 | 14.53 | 14.55 | 14.20 | -0.18% | 27,395 |
| Oct 20, 2025 | 14.83 | 14.83 | 14.52 | 14.58 | 14.22 | 0.41% | 18,266 |
| Oct 17, 2025 | 14.63 | 14.66 | 14.52 | 14.52 | 14.16 | -0.71% | 24,873 |
| Oct 16, 2025 | 14.64 | 14.73 | 14.62 | 14.62 | 14.26 | -0.11% | 22,714 |
| Oct 15, 2025 | 14.75 | 14.76 | 14.62 | 14.64 | 14.28 | -0.75% | 49,014 |
| Oct 14, 2025 | 14.69 | 14.78 | 14.61 | 14.75 | 14.30 | 0.55% | 60,675 |