RiverNorth Opportunities (RIV) Historical Stock Data
12.17 ↑0.00 (0.00%)
As of May 10, 2024, 2:30pm EST.
Historical Data
In the past 30 trading days, RIV is down -0.04% a day on average. There have been 18 days where RiverNorth Opportunities closed green and 12 days where RIV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 12.15 | 12.17 | ↑$0.02 (0.16%) | 12.12 | 12.19 | 51.17K |
| 2024-05-09 | 12.14 | 12.17 | ↑$0.03 (0.25%) | 12.10 | 12.17 | 51.19K |
| 2024-05-08 | 12.12 | 12.14 | ↑$0.02 (0.17%) | 12.07 | 12.14 | 39.74K |
| 2024-05-07 | 12.11 | 12.09 | ↓$0.02 (-0.17%) | 12.05 | 12.15 | 55.27K |
| 2024-05-06 | 12.06 | 12.05 | ↓$0.01 (-0.08%) | 12.05 | 12.11 | 68.21K |
| 2024-05-03 | 11.92 | 12.02 | ↑$0.10 (0.84%) | 11.86 | 12.06 | 67.10K |
| 2024-05-02 | 12.03 | 11.94 | ↓$0.09 (-0.75%) | 11.94 | 12.05 | 63.16K |
| 2024-05-01 | 11.80 | 11.96 | ↑$0.16 (1.36%) | 11.80 | 12.07 | 152.38K |
| 2024-04-30 | 11.75 | 11.83 | ↑$0.08 (0.68%) | 11.69 | 11.91 | 113.61K |
| 2024-04-29 | 11.66 | 11.73 | ↑$0.07 (0.60%) | 11.63 | 11.75 | 46.12K |
| 2024-04-26 | 11.64 | 11.66 | ↑$0.02 (0.17%) | 11.58 | 11.71 | 49.90K |
| 2024-04-25 | 11.50 | 11.57 | ↑$0.07 (0.61%) | 11.48 | 11.58 | 69.53K |
| 2024-04-24 | 11.65 | 11.54 | ↓$0.11 (-0.90%) | 11.51 | 11.65 | 42.94K |
| 2024-04-23 | 11.50 | 11.66 | ↑$0.16 (1.39%) | 11.45 | 11.67 | 38.86K |
| 2024-04-22 | 11.44 | 11.45 | ↑$0.01 (0.10%) | 11.41 | 11.54 | 35.95K |
| 2024-04-19 | 11.40 | 11.47 | ↑$0.07 (0.61%) | 11.37 | 11.49 | 60.62K |
| 2024-04-18 | 11.45 | 11.35 | ↓$0.10 (-0.87%) | 11.32 | 11.47 | 45.49K |
| 2024-04-17 | 11.32 | 11.39 | ↑$0.06 (0.57%) | 11.23 | 11.43 | 65.36K |
| 2024-04-16 | 11.30 | 11.26 | ↓$0.04 (-0.35%) | 11.20 | 11.40 | 46.52K |
| 2024-04-15 | 11.67 | 11.30 | ↓$0.37 (-3.17%) | 11.28 | 11.75 | 160.22K |
| 2024-04-12 | 11.80 | 11.67 | ↓$0.13 (-1.10%) | 11.60 | 11.80 | 130.55K |
| 2024-04-11 | 11.95 | 11.94 | ↓$0.01 (-0.08%) | 11.81 | 11.98 | 76.58K |
| 2024-04-10 | 11.96 | 11.95 | ↓$0.01 (-0.08%) | 11.90 | 12.03 | 74.59K |
| 2024-04-09 | 12.04 | 12.04 | ↑$0.00 (0.00%) | 11.98 | 12.05 | 57.56K |
| 2024-04-08 | 11.96 | 11.96 | ↑$0.00 (0.00%) | 11.85 | 12.00 | 41.23K |
| 2024-04-05 | 11.80 | 11.90 | ↑$0.10 (0.85%) | 11.80 | 11.94 | 39.74K |
| 2024-04-04 | 12.05 | 11.84 | ↓$0.21 (-1.74%) | 11.80 | 12.09 | 135.80K |
| 2024-04-03 | 12.05 | 12.01 | ↓$0.04 (-0.37%) | 11.95 | 12.05 | 68.17K |
| 2024-04-02 | 12.01 | 12.02 | ↑$0.01 (0.08%) | 11.95 | 12.05 | 93.56K |
| 2024-04-01 | 12.02 | 12.03 | ↑$0.01 (0.08%) | 12.00 | 12.05 | 104.68K |
Create an account or log in to view more rows.
$RIV Beautiful!! 😀
$RIV gap it slap it ask it !
$RIV Now I'm worried....
$RIV I blocked some bears and I liked it!
$RIV Looking for this cup to breakout.
$RIV Nope
$RIV Not another do nothing day
$RIV buy SHARES
$RIV who here can't stand the CEO?
$RIV bear trap dude