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

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

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	14.45	14.45	14.32	14.40	50,587	14.40
10/22/2025	14.52	14.52	14.36	14.47	116,196	14.47
10/21/2025	14.59	14.65	14.53	14.55	27,395	14.55
10/20/2025	14.83	14.83	14.52	14.58	18,266	14.58
10/17/2025	14.63	14.66	14.52	14.52	24,873	14.52
10/16/2025	14.64	14.73	14.62	14.62	22,694	14.62
10/15/2025	14.75	14.76	14.62	14.64	49,014	14.64
10/14/2025	14.69	14.78	14.61	14.75	60,675	14.75
10/13/2025	14.60	14.68	14.59	14.67	14,005	14.67
10/10/2025	14.59	14.66	14.57	14.60	12,028	14.60
10/09/2025	14.57	14.61	14.52	14.52	26,952	14.52
10/08/2025	14.55	14.62	14.55	14.56	5,588	14.56
10/07/2025	14.50	14.62	14.50	14.51	6,926	14.51
10/06/2025	14.54	14.64	14.48	14.49	25,759	14.49
10/03/2025	14.63	14.65	14.52	14.58	13,820	14.58
10/02/2025	14.68	14.73	14.62	14.65	19,680	14.65
10/01/2025	14.62	14.69	14.62	14.64	12,688	14.64
9/30/2025	14.59	14.63	14.52	14.62	37,442	14.62
9/29/2025	14.61	14.61	14.49	14.59	22,844	14.59
9/26/2025	14.56	14.60	14.50	14.54	10,259	14.54
9/25/2025	14.51	14.60	14.48	14.51	14,701	14.51
9/24/2025	14.59	14.59	14.49	14.52	17,625	14.52
9/23/2025	14.57	14.58	14.52	14.54	21,693	14.54
9/22/2025	14.49	14.59	14.49	14.52	21,968	14.52
9/19/2025	14.56	14.56	14.45	14.51	33,508	14.51
9/18/2025	14.41	14.59	14.41	14.56	34,810	14.56
9/17/2025	14.55	14.55	14.42	14.46	43,135	14.46
9/16/2025	14.55	14.60	14.44	14.51	16,665	14.51
9/15/2025	14.41	14.58	14.41	14.54	15,775	14.54
9/12/2025	14.59	14.65	14.45	14.57	51,476	14.47
9/11/2025	14.47	14.62	14.47	14.59	96,559	14.49
9/10/2025	14.25	14.48	14.25	14.46	93,434	14.37
9/09/2025	14.28	14.34	14.15	14.25	48,773	14.16
9/08/2025	14.12	14.21	14.12	14.21	41,201	14.12
9/05/2025	14.01	14.09	14.00	14.05	50,148	13.96
9/04/2025	13.95	13.99	13.93	13.94	14,293	13.85
9/03/2025	13.91	13.99	13.87	13.95	70,708	13.85
9/02/2025	13.89	13.90	13.87	13.89	47,471	13.80
8/29/2025	13.89	13.91	13.81	13.91	27,627	13.82
8/28/2025	13.84	13.91	13.78	13.89	125,570	13.80
8/27/2025	13.83	13.85	13.80	13.80	41,171	13.71
8/26/2025	13.86	13.87	13.81	13.83	52,971	13.74
8/25/2025	13.89	13.91	13.80	13.84	51,053	13.75
8/22/2025	13.79	13.89	13.77	13.86	89,794	13.77
8/21/2025	13.85	13.89	13.76	13.78	63,670	13.69
8/20/2025	13.88	13.95	13.80	13.84	99,418	13.75
8/19/2025	13.89	13.97	13.86	13.89	69,205	13.80
8/18/2025	14.07	14.07	13.86	13.91	52,104	13.82
8/15/2025	13.99	13.99	13.87	13.93	58,186	13.84
8/14/2025	14.06	14.07	14.00	14.00	34,806	13.81
8/13/2025	14.03	14.16	14.03	14.06	82,685	13.87
8/12/2025	14.15	14.20	13.71	14.00	534,757	13.81
8/11/2025	14.12	14.22	14.10	14.14	28,538	13.95
8/08/2025	14.08	14.16	14.08	14.11	13,363	13.92
8/07/2025	14.11	14.19	14.07	14.08	33,073	13.89
8/06/2025	14.08	14.14	14.05	14.07	15,362	13.88
8/05/2025	14.10	14.14	14.03	14.06	19,950	13.87
8/04/2025	14.07	14.15	14.00	14.07	21,636	13.88
8/01/2025	14.01	14.13	14.00	14.09	24,831	13.90
7/31/2025	13.99	14.00	13.92	13.96	22,177	13.77
7/30/2025	13.96	13.96	13.86	13.88	21,012	13.70
7/29/2025	13.90	14.00	13.86	13.94	19,957	13.76
7/28/2025	13.95	13.95	13.88	13.91	11,700	13.73
7/25/2025	13.85	13.97	13.83	13.90	16,602	13.72
7/24/2025	13.92	13.98	13.83	13.87	63,707	13.69