RiverNorth Opportunistic Municipal Income Fund, Inc. Common Stock (RMI)

Historical Prices For RiverNorth Opportunistic Municipal Income Fund, Inc. Common Stock (RMI)

Date Range:

2025-03-03 - 2025-06-03

Date	Open	High	Low	Close	Volume	Adjusted Close
6/02/2025	14.50	14.77	14.48	14.51	5,372	14.51
5/30/2025	14.86	14.86	14.47	14.58	23,970	14.58
5/29/2025	14.87	14.87	14.40	14.67	8,637	14.67
5/28/2025	14.60	14.60	14.34	14.48	13,182	14.48
5/27/2025	14.48	14.72	14.32	14.60	16,750	14.60
5/23/2025	14.34	14.43	14.31	14.36	14,723	14.36
5/22/2025	14.34	14.38	14.23	14.35	23,197	14.35
5/21/2025	14.37	14.37	14.27	14.35	100,426	14.35
5/20/2025	14.35	14.42	14.35	14.36	24,574	14.36
5/19/2025	14.40	14.40	14.30	14.35	4,162	14.35
5/16/2025	14.44	14.46	14.41	14.44	13,301	14.44
5/15/2025	14.27	14.48	14.27	14.41	27,582	14.41
5/14/2025	14.59	14.59	14.42	14.48	24,204	14.38
5/13/2025	14.54	14.54	14.41	14.48	42,427	14.38
5/12/2025	14.70	14.70	14.41	14.46	45,325	14.37
5/09/2025	14.49	14.59	14.32	14.49	49,899	14.39
5/08/2025	14.58	14.58	14.40	14.46	29,914	14.37
5/07/2025	14.51	14.53	14.45	14.45	2,742	14.35
5/06/2025	14.41	14.52	14.04	14.46	100,261	14.37
5/05/2025	14.39	14.51	14.39	14.51	18,581	14.41
5/02/2025	14.40	14.48	14.37	14.48	15,628	14.38
5/01/2025	14.32	14.47	14.26	14.43	16,679	14.33
4/30/2025	14.27	14.33	14.17	14.33	13,170	14.24
4/29/2025	14.28	14.34	14.24	14.28	13,535	14.19
4/28/2025	14.36	14.37	14.18	14.23	13,968	14.14
4/25/2025	14.23	14.30	14.12	14.27	15,251	14.18
4/24/2025	14.16	14.21	14.13	14.18	6,918	14.09
4/23/2025	14.11	14.24	14.00	14.07	16,892	13.98
4/22/2025	14.01	14.01	13.87	13.96	34,158	13.87
4/21/2025	14.04	14.06	13.87	13.91	8,988	13.82
4/17/2025	14.00	14.21	13.98	14.02	22,890	13.93
4/16/2025	14.15	14.15	13.96	13.99	29,720	13.90
4/15/2025	14.23	14.23	13.94	14.03	19,766	13.94
4/14/2025	13.97	14.19	13.97	14.02	32,007	13.83
4/11/2025	13.95	14.00	13.68	13.93	31,813	13.74
4/10/2025	14.03	14.14	13.82	13.92	41,563	13.74
4/09/2025	14.00	14.32	13.63	14.15	54,364	13.96
4/08/2025	14.35	14.54	13.99	14.00	50,195	13.81
4/07/2025	14.60	14.61	14.22	14.22	25,970	14.03
4/04/2025	14.91	14.94	14.50	14.55	42,429	14.36
4/03/2025	15.07	15.09	14.91	14.96	27,313	14.76
4/02/2025	15.07	15.07	14.92	14.99	6,507	14.79
4/01/2025	14.97	15.08	14.97	15.00	60,721	14.80
3/31/2025	15.17	15.33	14.93	14.93	34,146	14.73
3/28/2025	15.08	15.11	14.95	15.05	13,723	14.85
3/27/2025	15.15	15.15	15.01	15.01	5,285	14.81
3/26/2025	15.21	15.25	15.06	15.10	54,042	14.90
3/25/2025	15.26	15.30	15.24	15.24	5,359	15.04
3/24/2025	15.22	15.32	15.11	15.22	11,334	15.02
3/21/2025	15.05	15.17	15.04	15.12	8,727	14.92
3/20/2025	14.99	15.14	14.97	15.07	17,906	14.87
3/19/2025	15.00	15.10	14.94	14.99	30,064	14.79
3/18/2025	15.07	15.16	15.00	15.00	40,622	14.80
3/17/2025	15.19	15.57	15.13	15.20	6,577	15.00
3/14/2025	15.48	15.48	15.22	15.22	6,789	15.02
3/13/2025	15.50	15.59	15.28	15.41	7,213	15.12
3/12/2025	15.45	15.50	15.35	15.47	4,358	15.17
3/11/2025	15.41	15.41	15.33	15.36	12,106	15.06
3/10/2025	15.50	15.50	15.35	15.40	10,763	15.10
3/07/2025	15.55	15.55	15.45	15.48	9,142	15.18
3/06/2025	15.57	15.57	15.51	15.54	8,089	15.23
3/05/2025	15.58	15.59	15.54	15.57	9,147	15.26
3/04/2025	15.70	15.72	15.51	15.63	11,568	15.33
3/03/2025	15.76	15.76	15.70	15.73	29,862	15.43