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

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

Date Range:

2025-06-08 - 2025-09-08

Date	Open	High	Low	Close	Volume	Adjusted Close
9/05/2025	14.01	14.09	14.00	14.05	50,148	14.05
9/04/2025	13.95	13.99	13.93	13.94	14,293	13.94
9/03/2025	13.91	13.99	13.87	13.95	70,708	13.95
9/02/2025	13.89	13.90	13.87	13.89	47,471	13.89
8/29/2025	13.89	13.91	13.81	13.91	27,627	13.91
8/28/2025	13.84	13.91	13.78	13.89	125,570	13.89
8/27/2025	13.83	13.85	13.80	13.80	41,171	13.80
8/26/2025	13.86	13.87	13.81	13.83	52,971	13.83
8/25/2025	13.89	13.91	13.80	13.84	51,053	13.84
8/22/2025	13.79	13.89	13.77	13.86	89,794	13.86
8/21/2025	13.85	13.89	13.76	13.78	63,670	13.78
8/20/2025	13.88	13.95	13.80	13.84	99,418	13.84
8/19/2025	13.89	13.97	13.86	13.89	69,205	13.89
8/18/2025	14.07	14.07	13.86	13.91	52,104	13.91
8/15/2025	13.99	13.99	13.87	13.93	58,186	13.93
8/14/2025	14.06	14.07	14.00	14.00	34,806	13.90
8/13/2025	14.03	14.16	14.03	14.06	82,685	13.96
8/12/2025	14.15	14.20	13.71	14.00	534,757	13.90
8/11/2025	14.12	14.22	14.10	14.14	28,538	14.04
8/08/2025	14.08	14.16	14.08	14.11	13,363	14.01
8/07/2025	14.11	14.19	14.07	14.08	33,073	13.98
8/06/2025	14.08	14.14	14.05	14.07	15,362	13.97
8/05/2025	14.10	14.14	14.03	14.06	19,950	13.96
8/04/2025	14.07	14.15	14.00	14.07	21,636	13.97
8/01/2025	14.01	14.13	14.00	14.09	24,831	13.99
7/31/2025	13.99	14.00	13.92	13.96	22,177	13.87
7/30/2025	13.96	13.96	13.86	13.88	21,012	13.79
7/29/2025	13.90	14.00	13.86	13.94	19,957	13.85
7/28/2025	13.95	13.95	13.88	13.91	11,700	13.82
7/25/2025	13.85	13.97	13.83	13.90	16,602	13.81
7/24/2025	13.92	13.98	13.83	13.87	63,707	13.78
7/23/2025	13.88	14.00	13.83	13.91	44,526	13.82
7/22/2025	14.14	14.14	13.87	13.87	54,148	13.78
7/21/2025	14.11	14.20	14.11	14.15	5,893	14.05
7/18/2025	14.15	14.19	14.09	14.09	25,623	13.99
7/17/2025	14.22	14.23	14.15	14.17	20,900	14.07
7/16/2025	14.50	14.50	14.22	14.26	20,597	14.16
7/15/2025	14.25	14.45	14.24	14.45	27,302	14.35
7/14/2025	14.44	14.48	14.27	14.31	19,664	14.11
7/11/2025	14.35	14.38	14.25	14.32	13,771	14.13
7/10/2025	14.37	14.40	14.31	14.32	14,229	14.13
7/09/2025	14.44	14.44	14.27	14.37	17,288	14.18
7/08/2025	14.34	14.38	14.31	14.33	15,585	14.14
7/07/2025	14.41	14.46	14.35	14.37	16,943	14.18
7/03/2025	14.37	14.39	14.36	14.37	4,500	14.18
7/02/2025	14.24	14.33	14.23	14.36	6,724	14.17
7/01/2025	14.19	14.36	14.19	14.25	10,238	14.06
6/30/2025	14.21	14.41	14.18	14.25	21,478	14.06
6/27/2025	14.22	14.23	14.14	14.21	14,398	14.02
6/26/2025	14.22	14.23	14.10	14.11	24,493	13.92
6/25/2025	14.29	14.31	14.18	14.22	22,898	14.03
6/24/2025	14.33	14.53	14.33	14.33	1,917	14.14
6/23/2025	14.30	14.57	14.30	14.39	43,236	14.20
6/20/2025	14.33	14.35	14.29	14.31	10,498	14.12
6/18/2025	14.33	14.34	14.27	14.28	16,750	14.09
6/17/2025	14.27	14.36	14.27	14.29	6,534	14.10
6/16/2025	14.36	14.38	14.28	14.32	35,604	14.13
6/13/2025	14.36	14.46	14.26	14.34	18,117	14.15
6/12/2025	14.51	14.57	14.38	14.47	12,561	14.18
6/11/2025	14.58	14.58	14.45	14.46	34,115	14.17
6/10/2025	14.33	14.66	14.28	14.55	63,470	14.26
6/09/2025	14.34	14.35	14.25	14.30	15,628	14.02