RiverNorth Opportunities Fund Inc. Common Stockのデータ

RiverNorth Opportunities Fund Inc. Common Stockの基本情報

名前 RiverNorth Opportunities Fund Inc. Common Stock
ティッカー RIV
国 nan
上場年 2015.0
セクター nan

RiverNorth Opportunities Fund Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 17.69 17.28 17.62 17.35 82100.0 17.35
2021-02-12 17.3 17.1 17.1 17.21 60900.0 17.21
2021-02-11 17.37 17.08 17.37 17.17 71700.0 17.17
2021-02-10 17.28 16.83 17.15 17.2 176700.0 17.2
2021-02-09 17.56 17.32 17.35 17.48 164600.0 17.31
2021-02-08 17.41 17.21 17.28 17.39 95700.0 17.22
2021-02-05 17.39 17.16 17.16 17.28 127100.0 17.11
2021-02-04 17.23 17.07 17.11 17.16 116300.0 16.99
2021-02-03 17.05 16.92 17.02 17.05 86700.0 16.88
2021-02-02 17.07 16.78 16.88 17.01 49500.0 16.84
2021-02-01 17.07 16.71 16.85 16.75 82900.0 16.59
2021-01-29 17.07 16.54 17.02 16.85 88600.0 16.69
2021-01-28 17.04 16.74 16.83 16.85 130900.0 16.69
2021-01-27 17.05 16.8 16.8 16.91 72400.0 16.75
2021-01-26 16.96 16.73 16.73 16.9 55800.0 16.74
2021-01-25 16.94 16.69 16.7 16.75 67600.0 16.59
2021-01-22 16.9 16.62 16.74 16.7 52800.0 16.54
2021-01-21 16.82 16.65 16.66 16.73 41300.0 16.57
2021-01-20 16.93 16.5 16.93 16.66 130700.0 16.5
2021-01-19 16.98 16.78 16.9 16.82 60000.0 16.66
2021-01-15 17.05 16.86 17.0 16.96 47400.0 16.8
2021-01-14 17.06 16.6 16.6 16.99 86200.0 16.82
2021-01-13 16.95 16.73 16.95 16.86 67800.0 16.53
2021-01-12 17.0 16.66 16.66 16.85 76900.0 16.52
2021-01-11 17.0 16.7 16.79 16.75 151200.0 16.42
2021-01-08 16.75 16.55 16.7 16.72 63600.0 16.39
2021-01-07 16.75 16.5 16.55 16.67 66500.0 16.34
2021-01-06 16.74 16.2 16.53 16.56 114200.0 16.23
2021-01-05 16.52 16.05 16.16 16.52 88700.0 16.19
2021-01-04 16.3 15.9 16.13 16.1 130800.0 15.78
2020-12-31 16.63 16.05 16.42 16.1 128800.0 15.78
2020-12-30 16.58 16.0 16.03 16.32 82900.0 16.0
2020-12-29 16.2 15.85 16.17 16.1 54100.0 15.78
2020-12-28 16.12 15.99 16.05 16.04 51100.0 15.72
2020-12-24 16.0 15.79 15.96 15.97 54100.0 15.66
2020-12-23 15.91 15.5 15.91 15.79 96600.0 15.48
2020-12-22 15.85 15.64 15.75 15.79 65900.0 15.48
2020-12-21 15.89 15.6 15.82 15.69 85300.0 15.38
2020-12-18 16.12 15.94 16.11 15.94 46900.0 15.63
2020-12-17 16.09 15.86 16.02 16.06 63900.0 15.74
2020-12-16 16.09 15.82 15.93 15.91 81600.0 15.6
2020-12-15 16.25 16.14 16.23 16.22 81600.0 15.72
2020-12-14 16.4 16.01 16.2 16.18 71000.0 15.69
2020-12-11 16.18 15.93 16.05 16.07 65200.0 15.58
2020-12-10 16.06 15.98 16.06 16.05 46800.0 15.56
2020-12-09 16.04 15.93 15.96 16.02 75900.0 15.53
2020-12-08 15.93 15.77 15.87 15.91 76000.0 15.42
2020-12-07 16.0 15.7 15.75 15.87 86200.0 15.38
2020-12-04 15.92 15.66 15.76 15.74 79800.0 15.26
2020-12-03 15.89 15.44 15.58 15.73 68100.0 15.25
2020-12-02 15.48 15.17 15.3 15.48 68600.0 15.01
2020-12-01 15.27 15.12 15.22 15.23 102400.0 14.76
2020-11-30 15.11 14.9 15.01 15.09 96700.0 14.63
2020-11-27 14.99 14.81 14.81 14.99 27400.0 14.53
2020-11-25 14.96 14.85 14.9 14.85 45600.0 14.4
2020-11-24 15.0 14.74 14.86 14.97 71900.0 14.51
2020-11-23 14.88 14.74 14.79 14.76 50900.0 14.31
2020-11-20 14.91 14.73 14.76 14.74 41400.0 14.29
2020-11-19 14.78 14.71 14.78 14.76 78900.0 14.31
2020-11-18 14.87 14.46 14.46 14.74 83900.0 14.29
2020-11-17 14.63 14.45 14.47 14.53 52700.0 14.09
2020-11-16 14.62 14.4 14.51 14.5 77500.0 14.06
2020-11-13 14.52 14.4 14.47 14.52 46100.0 14.08
2020-11-12 14.65 14.33 14.64 14.36 79100.0 13.92
2020-11-11 14.79 14.5 14.59 14.77 60500.0 14.14
2020-11-10 14.61 14.41 14.45 14.57 88300.0 13.95
2020-11-09 14.47 14.22 14.36 14.36 97800.0 13.75
2020-11-06 14.25 14.11 14.25 14.13 66000.0 13.53
2020-11-05 14.24 14.09 14.09 14.22 73400.0 13.62
2020-11-04 14.03 13.94 13.98 14.03 38200.0 13.44
2020-11-03 14.04 13.81 13.95 13.96 41500.0 13.37
2020-11-02 14.15 13.87 13.98 13.94 52200.0 13.35
2020-10-30 14.02 13.81 13.97 13.86 30000.0 13.27
2020-10-29 14.05 13.75 13.89 13.97 72800.0 13.38
2020-10-28 14.0 13.81 13.93 13.89 39200.0 13.3
2020-10-27 14.1 13.95 14.01 14.04 29800.0 13.44
2020-10-26 14.05 13.9 14.02 13.94 86100.0 13.35
2020-10-23 14.17 14.07 14.17 14.1 45800.0 13.5
2020-10-22 14.35 14.14 14.3 14.17 36100.0 13.57
2020-10-21 14.33 14.24 14.32 14.29 14600.0 13.68
2020-10-20 14.32 14.12 14.13 14.25 36200.0 13.65
2020-10-19 14.29 14.12 14.27 14.18 99600.0 13.58
2020-10-16 14.26 14.15 14.15 14.16 52400.0 13.56
2020-10-15 14.21 13.99 14.09 14.2 64200.0 13.6
2020-10-14 14.52 14.31 14.45 14.33 60500.0 13.55
2020-10-13 14.5 14.43 14.43 14.47 41300.0 13.68
2020-10-12 14.5 14.42 14.46 14.43 55700.0 13.64
2020-10-09 14.52 14.45 14.5 14.48 33100.0 13.69
2020-10-08 14.52 14.34 14.52 14.4 59600.0 13.62
2020-10-07 14.5 14.34 14.34 14.5 54400.0 13.71
2020-10-06 14.48 14.32 14.48 14.34 43900.0 13.56
2020-10-05 14.55 14.28 14.28 14.41 50500.0 13.63
2020-10-02 14.33 14.15 14.31 14.26 80900.0 13.49
2020-10-01 14.56 14.31 14.33 14.39 54200.0 13.61
2020-09-30 14.43 14.12 14.12 14.33 98400.0 13.55
2020-09-29 14.49 13.98 14.33 14.1 122300.0 13.33
2020-09-28 14.74 14.38 14.66 14.44 53400.0 13.65
2020-09-25 14.51 14.23 14.23 14.51 46200.0 13.72
2020-09-24 14.6 14.32 14.55 14.34 74300.0 13.55
2020-09-23 14.74 14.55 14.72 14.65 35800.0 13.85
2020-09-22 15.06 13.97 14.82 14.76 479300.0 13.96
2020-09-21 15.2 14.92 15.2 14.97 53200.0 14.16
2020-09-18 15.44 15.17 15.17 15.2 42500.0 14.37
2020-09-17 15.14 14.95 15.14 15.06 50800.0 14.24
2020-09-16 15.33 14.92 14.93 15.24 89400.0 14.41
2020-09-15 16.04 14.97 16.02 14.98 248800.0 14.16
2020-09-14 16.09 15.9 15.9 16.09 106100.0 15.04
2020-09-11 15.81 15.64 15.7 15.81 66200.0 14.78
2020-09-10 15.66 15.46 15.5 15.66 85400.0 14.64
2020-09-09 15.66 15.36 15.45 15.42 109700.0 14.42
2020-09-08 15.42 15.2 15.42 15.31 82700.0 14.31
2020-09-04 15.46 15.28 15.28 15.41 36000.0 14.41
2020-09-03 15.52 15.2 15.32 15.27 38800.0 14.28
2020-09-02 15.6 15.33 15.51 15.45 62500.0 14.45
2020-09-01 15.51 15.31 15.35 15.4 92600.0 14.4
2020-08-31 15.48 15.36 15.41 15.44 75500.0 14.44
2020-08-28 15.35 15.2 15.28 15.34 44700.0 14.34
2020-08-27 15.29 15.02 15.25 15.13 62400.0 14.15
2020-08-26 15.23 15.02 15.15 15.23 93700.0 14.24
2020-08-25 15.03 14.6 14.69 15.02 54800.0 14.04
2020-08-24 14.69 14.56 14.65 14.6 74500.0 13.66
2020-08-21 14.9 14.56 14.86 14.59 70700.0 13.64
2020-08-20 14.96 14.75 14.92 14.85 108500.0 13.89
2020-08-19 15.15 14.96 15.1 15.0 46800.0 14.02
2020-08-18 15.23 15.08 15.23 15.15 28500.0 14.17
2020-08-17 15.26 15.13 15.17 15.23 28500.0 14.24
2020-08-14 15.33 15.13 15.19 15.24 31700.0 14.25
2020-08-13 15.41 15.12 15.33 15.13 61400.0 14.15
2020-08-12 15.59 15.35 15.59 15.49 59500.0 14.31
2020-08-11 15.61 15.38 15.5 15.5 71900.0 14.32
2020-08-10 15.56 15.3 15.56 15.39 48300.0 14.22
2020-08-07 15.45 15.13 15.27 15.4 53400.0 14.23
2020-08-06 15.26 15.1 15.13 15.11 43600.0 13.96
2020-08-05 15.25 15.13 15.25 15.13 30500.0 13.98
2020-08-04 15.22 15.01 15.2 15.22 41800.0 14.07
2020-08-03 15.07 14.81 14.83 15.07 40800.0 13.93
2020-07-31 15.0 14.76 14.93 14.81 55100.0 13.69
2020-07-30 14.89 14.6 14.6 14.79 39200.0 13.67
2020-07-29 14.69 14.53 14.55 14.65 36000.0 13.54
2020-07-28 14.88 14.51 14.69 14.53 44700.0 13.43
2020-07-27 14.97 14.61 14.85 14.7 60200.0 13.58
2020-07-24 14.93 14.76 14.76 14.9 20400.0 13.77
2020-07-23 15.12 14.78 15.0 14.82 39500.0 13.7
2020-07-22 15.08 14.89 15.03 14.95 45500.0 13.82
2020-07-21 15.3 15.08 15.09 15.08 31600.0 13.94
2020-07-20 15.48 15.01 15.26 15.14 53400.0 13.99
2020-07-17 15.37 15.11 15.25 15.35 29400.0 14.19
2020-07-16 15.33 15.07 15.18 15.29 23300.0 14.13
2020-07-15 15.55 15.3 15.3 15.42 62200.0 14.08
2020-07-14 15.37 15.13 15.37 15.35 34000.0 14.02
2020-07-13 15.54 15.26 15.33 15.32 60800.0 13.99
2020-07-10 15.3 15.11 15.21 15.3 33100.0 13.97
2020-07-09 15.34 14.91 15.17 15.14 91100.0 13.83
2020-07-08 15.4 15.27 15.32 15.3 41200.0 13.97
2020-07-07 15.45 15.15 15.35 15.4 48100.0 14.07
2020-07-06 15.34 14.84 15.28 15.33 70800.0 14.0
2020-07-02 15.35 14.96 15.09 15.07 140700.0 13.76
2020-07-01 15.2 14.87 14.94 14.94 50000.0 13.64
2020-06-30 14.95 14.49 14.77 14.84 37700.0 13.55
2020-06-29 14.78 14.17 14.5 14.6 50200.0 13.33
2020-06-26 15.16 14.37 15.16 14.55 71900.0 13.29
2020-06-25 15.1 14.75 14.89 15.04 48400.0 13.74
2020-06-24 15.0 14.74 14.92 14.95 53400.0 13.65
2020-06-23 15.12 14.88 14.9 15.05 34200.0 13.75
2020-06-22 14.9 14.68 14.75 14.9 19900.0 13.61
2020-06-19 14.84 14.6 14.8 14.77 35400.0 13.49
2020-06-18 14.8 14.55 14.73 14.68 50000.0 13.41
2020-06-17 14.87 14.41 14.41 14.63 51100.0 13.36
2020-06-16 14.74 14.33 14.53 14.41 28200.0 13.16
2020-06-15 14.44 14.14 14.14 14.3 83600.0 13.06
2020-06-12 15.4 14.35 15.25 14.84 101200.0 13.39
2020-06-11 14.83 13.91 14.52 13.96 180800.0 12.6
2020-06-10 15.23 15.0 15.15 15.21 54000.0 13.72
2020-06-09 15.18 15.0 15.03 15.07 60300.0 13.6
2020-06-08 15.21 14.81 14.89 15.02 84400.0 13.55
2020-06-05 14.91 14.7 14.78 14.73 60100.0 13.29
2020-06-04 14.75 14.42 14.7 14.62 76900.0 13.19
2020-06-03 14.86 14.62 14.68 14.79 139900.0 13.34
2020-06-02 14.58 14.22 14.24 14.52 105300.0 13.1
2020-06-01 14.24 13.96 14.0 14.24 82000.0 12.85
2020-05-29 14.0 13.72 13.85 14.0 55500.0 12.63
2020-05-28 13.81 13.49 13.61 13.72 70500.0 12.38
2020-05-27 13.56 13.36 13.41 13.55 38900.0 12.23
2020-05-26 13.41 13.28 13.3 13.32 76900.0 12.02
2020-05-22 13.25 13.16 13.21 13.24 83500.0 11.95
2020-05-21 13.28 13.16 13.16 13.24 79300.0 11.95
2020-05-20 13.25 13.15 13.25 13.24 93700.0 11.95
2020-05-19 13.25 13.02 13.15 13.24 101300.0 11.95
2020-05-18 13.25 12.9 12.9 13.03 92100.0 11.76
2020-05-15 12.89 12.57 12.57 12.89 19900.0 11.63
2020-05-14 12.75 12.52 12.63 12.68 130600.0 11.44
2020-05-13 13.67 12.85 13.57 12.96 137400.0 11.53
2020-05-12 13.7 13.45 13.62 13.6 47300.0 12.1
2020-05-11 13.55 13.11 13.11 13.52 60400.0 12.03
2020-05-08 13.36 13.25 13.27 13.29 41500.0 11.82
2020-05-07 13.28 13.2 13.2 13.26 27900.0 11.8
2020-05-06 13.16 13.04 13.04 13.14 43700.0 11.69
2020-05-05 13.16 12.97 12.97 13.12 53900.0 11.67
2020-05-04 13.08 12.71 12.88 13.08 52900.0 11.64
2020-05-01 13.4 13.02 13.25 13.12 66600.0 11.67
2020-04-30 13.34 13.14 13.24 13.32 121100.0 11.85
2020-04-29 13.28 12.87 12.9 13.25 93000.0 11.79
2020-04-28 12.9 12.6 12.9 12.89 42100.0 11.46
2020-04-27 12.89 12.63 12.78 12.89 54200.0 11.47
2020-04-24 12.84 12.62 12.84 12.76 29500.0 11.35
2020-04-23 12.83 12.54 12.61 12.67 108100.0 11.27
2020-04-22 12.65 12.4 12.4 12.59 40700.0 11.2
2020-04-21 12.4 12.1 12.27 12.36 78500.0 11.0
2020-04-20 13.1 12.67 13.08 12.67 45500.0 11.27
2020-04-17 13.35 12.9 12.9 13.05 25200.0 11.61
2020-04-16 13.44 12.73 13.44 12.75 36100.0 11.34
2020-04-15 13.5 12.7 12.86 12.95 46100.0 11.52
2020-04-14 13.86 13.32 13.55 13.45 112900.0 11.81
2020-04-13 13.64 12.73 13.55 13.25 89200.0 11.63
2020-04-09 13.59 13.05 13.05 13.26 117600.0 11.64
2020-04-08 13.0 12.6 12.71 12.78 118600.0 11.22
2020-04-07 12.84 12.44 12.62 12.47 80000.0 10.95
2020-04-06 12.35 11.86 11.86 12.21 95700.0 10.72
2020-04-03 12.0 11.47 12.0 11.67 32200.0 10.24
2020-04-02 11.97 11.56 11.97 11.91 46000.0 10.45
2020-04-01 12.24 11.55 12.12 11.72 111000.0 10.29
2020-03-31 12.56 12.24 12.46 12.42 87300.0 10.9
2020-03-30 12.15 11.94 12.0 12.15 88000.0 10.67
2020-03-27 12.31 11.95 12.27 12.06 107000.0 10.59
2020-03-26 12.93 11.72 11.8 12.47 114400.0 10.95
2020-03-25 11.68 10.52 10.52 11.64 101200.0 10.22
2020-03-24 10.55 9.95 10.01 10.47 243700.0 9.19
2020-03-23 10.88 8.9 10.88 9.57 281200.0 8.4
2020-03-20 11.3 10.65 11.0 11.16 379600.0 9.8
2020-03-19 10.93 8.65 9.26 10.92 264600.0 9.59
2020-03-18 11.0 9.01 10.6 9.64 385200.0 8.46
2020-03-17 11.71 11.05 11.4 11.41 101900.0 10.02
2020-03-16 12.25 11.23 12.15 11.35 106900.0 9.96
2020-03-13 13.32 12.81 12.93 13.15 87300.0 11.39
2020-03-12 13.33 10.33 13.33 12.62 164100.0 10.93
2020-03-11 14.85 14.16 14.55 14.16 64000.0 12.26
2020-03-10 15.29 14.8 15.1 14.89 83800.0 12.89
2020-03-09 15.25 14.83 15.1 14.93 135900.0 12.93
2020-03-06 16.02 15.74 15.96 15.89 56700.0 13.76
2020-03-05 16.27 15.94 16.23 16.08 97100.0 13.92
2020-03-04 16.4 16.0 16.0 16.35 42800.0 14.16
2020-03-03 16.57 15.84 15.84 15.92 94800.0 13.79
2020-03-02 16.24 15.34 15.34 15.84 149800.0 13.71
2020-02-28 15.62 14.81 15.41 15.3 197300.0 13.25
2020-02-27 16.12 15.3 16.12 15.66 208400.0 13.56
2020-02-26 16.53 16.25 16.29 16.26 68600.0 14.08
2020-02-25 16.62 16.16 16.58 16.22 118600.0 14.04
2020-02-24 16.75 16.47 16.75 16.55 132700.0 14.33
2020-02-21 16.95 16.9 16.9 16.94 52600.0 14.67
2020-02-20 16.92 16.82 16.82 16.92 48500.0 14.65
2020-02-19 16.86 16.7 16.71 16.84 56500.0 14.58
2020-02-18 16.8 16.6 16.8 16.7 75300.0 14.46