RiverNorth Opportunities (RIV) Historical Stock Data
11.81 ↑0.02 (0.17%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RIV is down -0.12% a day on average. There have been 13 days where RiverNorth Opportunities closed green and 17 days where RIV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 11.82 | 11.81 | ↓$0.01 (-0.08%) | 11.78 | 11.89 | 60.14K |
| 2024-12-24 | 11.68 | 11.79 | ↑$0.11 (0.94%) | 11.65 | 11.83 | 99.32K |
| 2024-12-23 | 11.71 | 11.73 | ↑$0.02 (0.17%) | 11.65 | 11.86 | 113.45K |
| 2024-12-20 | 11.78 | 11.79 | ↑$0.01 (0.08%) | 11.57 | 11.94 | 179.10K |
| 2024-12-19 | 11.90 | 11.83 | ↓$0.07 (-0.59%) | 11.80 | 12.03 | 75.88K |
| 2024-12-18 | 12.14 | 11.85 | ↓$0.29 (-2.39%) | 11.85 | 12.22 | 113.86K |
| 2024-12-17 | 12.30 | 12.10 | ↓$0.20 (-1.63%) | 12.10 | 12.42 | 99.46K |
| 2024-12-16 | 12.40 | 12.36 | ↓$0.04 (-0.32%) | 12.32 | 12.45 | 55.94K |
| 2024-12-13 | 12.40 | 12.39 | ↓$0.01 (-0.08%) | 12.36 | 12.44 | 47.99K |
| 2024-12-12 | 12.54 | 12.60 | ↑$0.06 (0.48%) | 12.54 | 12.68 | 113.13K |
| 2024-12-11 | 12.60 | 12.54 | ↓$0.06 (-0.48%) | 12.41 | 12.60 | 64.03K |
| 2024-12-10 | 12.57 | 12.60 | ↑$0.03 (0.24%) | 12.53 | 12.62 | 62.89K |
| 2024-12-09 | 12.52 | 12.57 | ↑$0.05 (0.40%) | 12.52 | 12.64 | 48.29K |
| 2024-12-06 | 12.64 | 12.58 | ↓$0.06 (-0.47%) | 12.53 | 12.68 | 55.31K |
| 2024-12-05 | 12.60 | 12.64 | ↑$0.04 (0.32%) | 12.50 | 12.66 | 75.32K |
| 2024-12-04 | 12.67 | 12.64 | ↓$0.03 (-0.24%) | 12.60 | 12.70 | 88.37K |
| 2024-12-03 | 12.73 | 12.70 | ↓$0.03 (-0.24%) | 12.65 | 12.73 | 65.68K |
| 2024-12-02 | 12.58 | 12.66 | ↑$0.08 (0.64%) | 12.58 | 12.74 | 86.17K |
| 2024-11-29 | 12.51 | 12.65 | ↑$0.14 (1.12%) | 12.44 | 12.65 | 58.43K |
| 2024-11-27 | 12.38 | 12.43 | ↑$0.05 (0.40%) | 12.38 | 12.47 | 38.31K |
| 2024-11-26 | 12.39 | 12.35 | ↓$0.04 (-0.32%) | 12.31 | 12.44 | 59.72K |
| 2024-11-25 | 12.37 | 12.36 | ↓$0.01 (-0.08%) | 12.34 | 12.50 | 121.60K |
| 2024-11-22 | 12.45 | 12.35 | ↓$0.10 (-0.80%) | 12.34 | 12.57 | 88K |
| 2024-11-21 | 12.46 | 12.48 | ↑$0.02 (0.16%) | 12.38 | 12.48 | 64.27K |
| 2024-11-20 | 12.47 | 12.41 | ↓$0.06 (-0.48%) | 12.39 | 12.50 | 82.83K |
| 2024-11-19 | 12.42 | 12.43 | ↑$0.01 (0.08%) | 12.38 | 12.49 | 47.40K |
| 2024-11-18 | 12.33 | 12.44 | ↑$0.11 (0.89%) | 12.31 | 12.50 | 68.85K |
| 2024-11-15 | 12.47 | 12.39 | ↓$0.08 (-0.64%) | 12.32 | 12.53 | 55.17K |
| 2024-11-14 | 12.67 | 12.64 | ↓$0.03 (-0.24%) | 12.58 | 12.71 | 107.43K |
| 2024-11-13 | 12.64 | 12.58 | ↓$0.06 (-0.47%) | 12.57 | 12.67 | 81.31K |
Create an account or log in to view more rows.
$RIV oversold! Buy the dip
$RIV we need those buyers and volume.
$RIV what time we going green?
$RIV Looking for this cup to breakout.
$RIV don’t be boring today beast
$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.