RiverNorth Opportunistic Municipal Income Fund, Inc. (RMI)
NYSE: RMI · Real-Time Price · USD
14.67
+0.04 (0.27%)
At close: Dec 5, 2025, 4:00 PM EST
14.91
+0.24 (1.64%)
After-hours: Dec 5, 2025, 7:46 PM EST
RMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.68 | 14.74 | 14.55 | 14.67 | 14.67 | 0.27% | 11,360 |
| Dec 4, 2025 | 14.56 | 14.64 | 14.46 | 14.63 | 14.63 | 0.07% | 11,586 |
| Dec 3, 2025 | 14.48 | 14.62 | 14.48 | 14.62 | 14.62 | 1.25% | 23,907 |
| Dec 2, 2025 | 14.55 | 14.59 | 14.30 | 14.44 | 14.44 | -0.55% | 61,067 |
| Dec 1, 2025 | 14.75 | 14.75 | 14.51 | 14.52 | 14.52 | -1.56% | 28,032 |
| Nov 28, 2025 | 14.72 | 14.80 | 14.51 | 14.75 | 14.75 | 0.61% | 36,318 |
| Nov 26, 2025 | 14.55 | 14.66 | 14.42 | 14.66 | 14.66 | 1.10% | 34,488 |
| Nov 25, 2025 | 14.41 | 14.54 | 14.31 | 14.50 | 14.50 | 0.35% | 21,976 |
| Nov 24, 2025 | 14.40 | 14.50 | 14.40 | 14.45 | 14.45 | 0.31% | 39,673 |
| Nov 21, 2025 | 14.35 | 14.41 | 14.25 | 14.41 | 14.41 | 0.38% | 35,019 |
| Nov 20, 2025 | 14.48 | 14.64 | 14.35 | 14.35 | 14.35 | -0.90% | 37,941 |
| Nov 19, 2025 | 14.46 | 14.65 | 14.46 | 14.48 | 14.48 | -0.48% | 12,041 |
| Nov 18, 2025 | 14.50 | 14.58 | 14.44 | 14.55 | 14.55 | 0.69% | 23,702 |
| Nov 17, 2025 | 14.57 | 14.58 | 14.37 | 14.45 | 14.45 | -0.28% | 45,809 |
| Nov 14, 2025 | 14.53 | 14.72 | 14.40 | 14.49 | 14.49 | -1.19% | 42,883 |
| Nov 13, 2025 | 14.61 | 14.69 | 14.60 | 14.67 | 14.57 | -0.14% | 19,479 |
| Nov 12, 2025 | 14.75 | 14.77 | 14.60 | 14.69 | 14.59 | 0.10% | 23,427 |
| Nov 11, 2025 | 14.60 | 14.74 | 14.53 | 14.67 | 14.58 | 0.48% | 24,189 |
| Nov 10, 2025 | 14.48 | 14.61 | 14.48 | 14.60 | 14.51 | 0.94% | 21,164 |
| Nov 7, 2025 | 14.62 | 14.62 | 14.41 | 14.46 | 14.37 | -1.17% | 60,673 |
| Nov 6, 2025 | 14.71 | 14.71 | 14.60 | 14.64 | 14.54 | -0.10% | 13,530 |
| Nov 5, 2025 | 14.67 | 14.70 | 14.62 | 14.65 | 14.56 | -0.07% | 18,942 |
| Nov 4, 2025 | 14.71 | 14.71 | 14.60 | 14.66 | 14.57 | -0.34% | 11,251 |
| Nov 3, 2025 | 14.70 | 14.71 | 14.65 | 14.71 | 14.62 | - | 8,254 |
| Oct 31, 2025 | 14.75 | 14.75 | 14.60 | 14.71 | 14.62 | 0.68% | 21,293 |
| Oct 30, 2025 | 14.44 | 14.67 | 14.44 | 14.61 | 14.52 | 1.32% | 60,086 |
| Oct 29, 2025 | 14.49 | 14.53 | 14.40 | 14.42 | 14.33 | -0.28% | 52,093 |
| Oct 28, 2025 | 14.50 | 14.50 | 14.44 | 14.46 | 14.37 | 0.14% | 32,440 |
| Oct 27, 2025 | 14.42 | 14.50 | 14.41 | 14.44 | 14.35 | 0.14% | 32,559 |
| Oct 24, 2025 | 14.40 | 14.44 | 14.37 | 14.42 | 14.33 | 0.14% | 59,299 |
| Oct 23, 2025 | 14.45 | 14.45 | 14.32 | 14.40 | 14.31 | -0.48% | 50,587 |
| Oct 22, 2025 | 14.52 | 14.52 | 14.36 | 14.47 | 14.38 | -0.58% | 116,196 |
| Oct 21, 2025 | 14.59 | 14.66 | 14.53 | 14.55 | 14.46 | -0.18% | 27,395 |
| Oct 20, 2025 | 14.83 | 14.83 | 14.52 | 14.58 | 14.49 | 0.41% | 18,266 |
| Oct 17, 2025 | 14.63 | 14.66 | 14.52 | 14.52 | 14.43 | -0.71% | 24,873 |
| Oct 16, 2025 | 14.64 | 14.73 | 14.62 | 14.62 | 14.53 | -0.11% | 22,714 |
| Oct 15, 2025 | 14.75 | 14.76 | 14.62 | 14.64 | 14.55 | -0.75% | 49,014 |
| Oct 14, 2025 | 14.69 | 14.78 | 14.61 | 14.75 | 14.56 | 0.55% | 60,675 |
| Oct 13, 2025 | 14.60 | 14.68 | 14.59 | 14.67 | 14.48 | 0.48% | 14,005 |
| Oct 10, 2025 | 14.59 | 14.66 | 14.57 | 14.60 | 14.41 | 0.55% | 12,028 |
| Oct 9, 2025 | 14.57 | 14.61 | 14.52 | 14.52 | 14.33 | -0.27% | 26,952 |
| Oct 8, 2025 | 14.55 | 14.62 | 14.55 | 14.56 | 14.37 | 0.34% | 5,588 |
| Oct 7, 2025 | 14.50 | 14.62 | 14.50 | 14.51 | 14.32 | 0.11% | 6,926 |
| Oct 6, 2025 | 14.54 | 14.64 | 14.48 | 14.49 | 14.31 | -0.59% | 25,759 |
| Oct 3, 2025 | 14.63 | 14.65 | 14.52 | 14.58 | 14.39 | -0.48% | 13,820 |
| Oct 2, 2025 | 14.68 | 14.73 | 14.62 | 14.65 | 14.46 | 0.03% | 19,680 |
| Oct 1, 2025 | 14.62 | 14.69 | 14.62 | 14.65 | 14.46 | 0.17% | 12,688 |
| Sep 30, 2025 | 14.59 | 14.63 | 14.52 | 14.62 | 14.43 | 0.21% | 37,442 |
| Sep 29, 2025 | 14.61 | 14.61 | 14.49 | 14.59 | 14.40 | 0.34% | 22,844 |
| Sep 26, 2025 | 14.56 | 14.60 | 14.50 | 14.54 | 14.35 | 0.21% | 10,259 |
| Sep 25, 2025 | 14.51 | 14.60 | 14.48 | 14.51 | 14.32 | -0.07% | 14,701 |
| Sep 24, 2025 | 14.59 | 14.59 | 14.49 | 14.52 | 14.33 | -0.17% | 17,625 |
| Sep 23, 2025 | 14.57 | 14.58 | 14.52 | 14.54 | 14.36 | 0.17% | 21,693 |
| Sep 22, 2025 | 14.49 | 14.59 | 14.49 | 14.52 | 14.33 | 0.08% | 21,968 |
| Sep 19, 2025 | 14.56 | 14.56 | 14.45 | 14.51 | 14.32 | -0.35% | 33,508 |
| Sep 18, 2025 | 14.41 | 14.59 | 14.41 | 14.56 | 14.37 | 0.69% | 34,810 |
| Sep 17, 2025 | 14.55 | 14.55 | 14.42 | 14.46 | 14.27 | -0.34% | 43,135 |
| Sep 16, 2025 | 14.55 | 14.60 | 14.44 | 14.51 | 14.32 | -0.21% | 16,665 |
| Sep 15, 2025 | 14.41 | 14.58 | 14.41 | 14.54 | 14.35 | -0.21% | 15,775 |
| Sep 12, 2025 | 14.59 | 14.66 | 14.45 | 14.57 | 14.29 | -0.14% | 51,476 |
| Sep 11, 2025 | 14.47 | 14.62 | 14.47 | 14.59 | 14.31 | 0.90% | 96,559 |
| Sep 10, 2025 | 14.25 | 14.48 | 14.25 | 14.46 | 14.18 | 1.47% | 93,434 |
| Sep 9, 2025 | 14.28 | 14.34 | 14.15 | 14.25 | 13.98 | 0.28% | 48,773 |
| Sep 8, 2025 | 14.12 | 14.21 | 14.12 | 14.21 | 13.94 | 1.10% | 41,201 |
| Sep 5, 2025 | 14.01 | 14.09 | 14.00 | 14.06 | 13.78 | 0.82% | 50,148 |
| Sep 4, 2025 | 13.95 | 13.99 | 13.93 | 13.94 | 13.67 | -0.04% | 14,293 |
| Sep 3, 2025 | 13.91 | 13.99 | 13.87 | 13.95 | 13.68 | 0.40% | 70,708 |
| Sep 2, 2025 | 13.89 | 13.90 | 13.87 | 13.89 | 13.62 | -0.14% | 47,471 |
| Aug 29, 2025 | 13.89 | 13.91 | 13.81 | 13.91 | 13.64 | 0.14% | 27,627 |
| Aug 28, 2025 | 13.84 | 13.91 | 13.78 | 13.89 | 13.62 | 0.65% | 125,570 |
| Aug 27, 2025 | 13.83 | 13.85 | 13.80 | 13.80 | 13.53 | -0.22% | 41,171 |
| Aug 26, 2025 | 13.86 | 13.87 | 13.81 | 13.83 | 13.56 | -0.07% | 52,971 |
| Aug 25, 2025 | 13.89 | 13.91 | 13.80 | 13.84 | 13.57 | -0.14% | 51,053 |
| Aug 22, 2025 | 13.79 | 13.89 | 13.77 | 13.86 | 13.59 | 0.58% | 89,794 |
| Aug 21, 2025 | 13.85 | 13.89 | 13.76 | 13.78 | 13.52 | -0.43% | 63,670 |
| Aug 20, 2025 | 13.88 | 13.95 | 13.81 | 13.84 | 13.57 | -0.36% | 99,418 |
| Aug 19, 2025 | 13.90 | 13.97 | 13.86 | 13.89 | 13.62 | -0.14% | 69,205 |
| Aug 18, 2025 | 14.07 | 14.07 | 13.86 | 13.91 | 13.64 | -0.14% | 52,104 |
| Aug 15, 2025 | 13.99 | 13.99 | 13.87 | 13.93 | 13.66 | -0.50% | 58,186 |
| Aug 14, 2025 | 14.06 | 14.07 | 14.00 | 14.00 | 13.64 | -0.43% | 34,806 |
| Aug 13, 2025 | 14.03 | 14.16 | 14.03 | 14.06 | 13.70 | 0.43% | 82,685 |
| Aug 12, 2025 | 14.15 | 14.20 | 13.71 | 14.00 | 13.64 | -0.99% | 534,757 |
| Aug 11, 2025 | 14.12 | 14.22 | 14.10 | 14.14 | 13.77 | 0.21% | 28,538 |
| Aug 8, 2025 | 14.08 | 14.16 | 14.08 | 14.11 | 13.75 | 0.21% | 13,363 |
| Aug 7, 2025 | 14.11 | 14.19 | 14.07 | 14.08 | 13.72 | 0.07% | 33,073 |
| Aug 6, 2025 | 14.08 | 14.14 | 14.05 | 14.07 | 13.71 | 0.07% | 15,362 |
| Aug 5, 2025 | 14.10 | 14.14 | 14.03 | 14.06 | 13.70 | -0.07% | 19,950 |
| Aug 4, 2025 | 14.07 | 14.15 | 14.00 | 14.07 | 13.71 | -0.14% | 21,636 |
| Aug 1, 2025 | 14.01 | 14.13 | 14.00 | 14.09 | 13.73 | 0.93% | 24,831 |
| Jul 31, 2025 | 13.99 | 14.00 | 13.92 | 13.96 | 13.60 | 0.58% | 22,177 |
| Jul 30, 2025 | 13.96 | 13.97 | 13.86 | 13.88 | 13.52 | -0.43% | 21,012 |
| Jul 29, 2025 | 13.90 | 14.00 | 13.86 | 13.94 | 13.58 | 0.21% | 19,957 |
| Jul 28, 2025 | 13.95 | 13.95 | 13.88 | 13.91 | 13.55 | 0.08% | 11,700 |
| Jul 25, 2025 | 13.85 | 13.97 | 13.83 | 13.90 | 13.54 | 0.22% | 16,602 |
| Jul 24, 2025 | 13.92 | 13.98 | 13.83 | 13.87 | 13.51 | -0.29% | 63,707 |
| Jul 23, 2025 | 13.88 | 14.00 | 13.84 | 13.91 | 13.55 | 0.29% | 44,526 |
| Jul 22, 2025 | 14.14 | 14.14 | 13.87 | 13.87 | 13.51 | -1.98% | 54,148 |
| Jul 21, 2025 | 14.11 | 14.20 | 14.11 | 14.15 | 13.78 | 0.43% | 5,893 |
| Jul 18, 2025 | 14.15 | 14.19 | 14.09 | 14.09 | 13.73 | -0.56% | 25,623 |
| Jul 17, 2025 | 14.22 | 14.23 | 14.15 | 14.17 | 13.80 | -0.60% | 20,900 |