Quantcast

RiverNorth Opportunities Fund, Inc. Common Stock Historical Stock Prices

RIV 
$21.49
*  
0.05
0.23%
Get RIV Alerts
*Delayed - data as of Jun. 15, 2018  -  Find a broker to begin trading RIV now
Exchange:NYSE

Community Rating:
 
 
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 15-MAR-2018 TO 15-JUN-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 21.50 21.54 21.4212 21.49 30,352
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
05/15/2018 21.48 21.48 21.23 21.35 30,110
05/14/2018 21.27 21.6305 21.21 21.46 83,284
05/11/2018 21.25 21.275 21.1 21.24 35,302
05/10/2018 21.23 21.23 20.96 20.99 47,835
05/09/2018 20.91 21.0301 20.91 21.0301 12,815
05/08/2018 20.86 21.05 20.86 20.92 24,776
05/07/2018 21.1 21.1 20.86 21.03 101,697
05/04/2018 21 21.25 20.9301 20.97 53,684
05/03/2018 21.14 21.19 21.09 21.09 23,419
05/02/2018 20.975 21.19 20.9614 21.12 35,450
05/01/2018 20.927 21.04 20.81 21 25,579
04/30/2018 21.01 21.074 20.87 20.87 27,353
04/27/2018 20.68 20.99 20.68 20.99 34,026
04/26/2018 21.02 21.02 20.8 20.87 40,744
04/25/2018 20.845 20.845 20.71 20.78 12,719
04/24/2018 21.01 21.06 20.76 20.77 71,046
04/23/2018 20.95 21.01 20.712 20.94 27,886
04/20/2018 20.86 20.86 20.63 20.79 17,406
04/19/2018 21.1 21.1 20.5 20.65 58,768
04/18/2018 21.06 21.1 20.9001 21.1 19,593
04/17/2018 20.84 21.07 20.84 21.06 34,408
04/16/2018 20.93 21.06 20.7885 20.86 41,193
04/13/2018 20.81 21.11 20.81 20.85 26,478
04/12/2018 20.95 21.1 20.73 21.1 43,698
04/11/2018 20.95 21.159 20.95 21.05 26,582
04/10/2018 21.18 21.255 20.965 20.97 37,072
04/09/2018 21.24 21.24 20.95 21.02 36,492
04/06/2018 20.9 21.03 20.83 20.93 19,206
04/05/2018 20.99 20.99 20.89 20.97 66,620
04/04/2018 20.8 20.97 20.69 20.9 22,163
04/03/2018 20.35 20.88 20.35 20.85 61,922
04/02/2018 20.4 20.6 20.305 20.52 50,572
03/29/2018 20.33 20.4 20.27 20.35 24,632
03/28/2018 20.385 20.4234 20.33 20.33 13,714
03/27/2018 20.24 20.43 20.24 20.4 31,787
03/26/2018 20.55 20.66 20.25 20.25 59,680
03/23/2018 20.5401 20.6587 20.52 20.52 21,487
03/22/2018 20.666 20.71 20.52 20.53 47,276
03/21/2018 20.83 20.83 20.66 20.69 26,789
03/20/2018 20.65 20.8 20.5801 20.8 17,649
03/19/2018 21.1 21.1 20.66 20.8448 47,455
03/16/2018 21 21.09 20.91 21.09 24,423
03/15/2018 20.99 21.1128 20.91 21.014 17,834
*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