Quantcast

RiverNorth Opportunities Fund, Inc. Common Stock Historical Stock Prices

RIV 
$19.83
*  
0.09
0.45%
Get RIV Alerts
*Delayed - data as of Aug. 16, 2018  -  Find a broker to begin trading RIV now
Exchange:NYSE

Community Rating:
View:    RIV Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-MAY-2018 TO 16-AUG-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 19.58 19.87 19.5201 19.83 51,661
08/16/2018 19.58 19.87 19.5201 19.83 51,661
08/15/2018 20.04 20.04 19.72 19.92 41,219
08/14/2018 19.86 20 19.86 20 28,898
08/13/2018 19.71 19.88 19.71 19.88 33,360
08/10/2018 19.8 19.8 19.6303 19.71 25,610
08/09/2018 19.8 19.8 19.51 19.72 22,908
08/08/2018 19.75 19.79 19.65 19.79 37,825
08/07/2018 19.53 19.72 19.5101 19.67 52,857
08/06/2018 19.23 19.52 19.23 19.4851 79,850
08/03/2018 19.25 19.281 19.12 19.2 35,359
08/02/2018 19 19.19 19 19.17 35,479
08/01/2018 19.18 19.2 19.01 19.1 40,694
07/31/2018 19.02 19.18 18.875 19.14 103,359
07/30/2018 19.36 19.36 18.8 19.02 104,043
07/27/2018 19.32 19.425 19.22 19.32 16,302
07/26/2018 19.48 19.48 19.29 19.29 39,185
07/25/2018 19.24 19.6574 19.24 19.44 52,367
07/24/2018 19.18 19.45 19.18 19.32 60,666
07/23/2018 19.15 19.3 19.14 19.2 56,270
07/20/2018 19.25 19.57 19.1 19.3 183,506
07/19/2018 20.69 20.69 18.97 19.43 356,688
07/18/2018 20.8 20.8 20.68 20.69 10,357
07/17/2018 20.829 20.84 20.61 20.68 18,032
07/16/2018 20.87 20.87 20.72 20.85 33,172
07/13/2018 20.95 20.99 20.7922 20.93 36,002
07/12/2018 20.95 20.95 20.693 20.77 24,065
07/11/2018 21.03 21.03 20.61 20.61 20,617
07/10/2018 21.06 21.06 20.8035 20.86 11,934
07/09/2018 20.91 21.1 20.83 20.83 43,333
07/06/2018 21.1 21.1 20.97 20.97 19,029
07/05/2018 20.57 21.1 20.57 21.08 34,653
07/03/2018 20.55 20.85 20.55 20.795 34,107
07/02/2018 20.5 20.601 20.5 20.57 11,996
06/29/2018 20.53 20.64 20.4601 20.61 24,655
06/28/2018 20.84 20.84 20.45 20.52 35,658
06/27/2018 20.62 20.73 20.54 20.64 27,876
06/26/2018 20.64 20.64 20.49 20.62 21,214
06/25/2018 20.85 20.85 20.4101 20.45 41,896
06/22/2018 20.91 20.91 20.76 20.76 39,067
06/21/2018 21.12 21.12 20.82 20.91 19,835
06/20/2018 21.222 21.222 20.95 20.95 43,082
06/19/2018 21.11 21.11 20.95 20.95 54,014
06/18/2018 21.45 21.45 21.09 21.09 54,329
06/15/2018 21.52 21.54 21.4212 21.49 30,352
06/14/2018 21.404 21.4799 21.3184 21.44 20,605
06/13/2018 21.51 21.6 21.18 21.55 84,003
06/12/2018 21.37 21.51 21.37 21.45 32,811
06/11/2018 21.52 21.52 21.41 21.47 48,004
06/08/2018 21.46 21.46 21.335 21.41 28,322
06/07/2018 21.36 21.47 21.36 21.45 26,177
06/06/2018 21.42 21.42 21.34 21.36 12,701
06/05/2018 21.3 21.6 21.3 21.34 86,943
06/04/2018 21.44 21.44 21.3161 21.35 38,304
06/01/2018 21.35 21.37 21.3201 21.35 9,929
05/31/2018 21.49 21.49 21.26 21.295 31,109
05/30/2018 21.16 21.365 21.16 21.34 52,065
05/29/2018 21.51 21.51 21.19 21.25 45,847
05/25/2018 21.25 21.305 21.185 21.29 15,938
05/24/2018 21.15 21.2972 21.11 21.2574 20,521
05/23/2018 21.15 21.238 21.15 21.18 18,595
05/22/2018 21.39 21.42 21.24 21.29 73,122
05/21/2018 21.5 21.51 21.33 21.3994 39,878
05/18/2018 21.45 21.6198 21.44 21.54 53,882
05/17/2018 21.33 21.4371 21.33 21.3901 21,732
05/16/2018 21.47 21.5393 21.33 21.33 40,861
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio