RiverNorth Opportunistic Municipal Income Fund Stock Price History
NYSE: RMIFinanceFinance/Investors ServicesUSD
13.71+0.02 (+0.15%)
At close: Oct 9, 3:56 PM ET · Delayed 15 min
RMI price history at a glance
The price history for RiverNorth Opportunistic Municipal Income Fund (RMI) on this page begins on October 22, 2018, when the stock closed at $20.00; it most recently closed at $13.71 on October 5, 2026. The highest price in this record is $24.24, reached on June 7, 2021; the latest close is 43.4% below that peak. Across the 7 complete calendar years in the table, RMI finished higher in 3 and lower in 4. Its best year was 2019 (+12.2%) and its worst was 2022 (-26.7%).
Over roughly 8 years the share price changed -31.4%, a -4.6% compound annual price return (excluding dividends). In the last 12 months alone, RMI has lost 5.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $24.24
- Date of high
- Jun 7, 2021
- Low since 2018
- $13.05
- Date of low
- Oct 23, 2023
- 52-week high
- $16.36
- 52-week low
- $13.11
- IPO year
- 2018
- Last close
- $13.71
RMI returns
1 week
-0.51%
1 month
-7.55%
3 months
-11.95%
6 months
-12.23%
Year to date
-4.19%
1 year
-5.58%
3 years
-3.32%
5 years
-39.48%
RMI price return, excluding dividends.
RMI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 13.71 | -4.59% |
| 2025 | 14.37 | -6.20% |
| 2024 | 15.32 | +0.59% |
| 2023 | 15.23 | -6.85% |
| 2022 | 16.35 | -26.68% |
| 2021 | 22.30 | +3.87% |
| 2020 | 21.47 | -5.71% |
| 2019 | 22.77 | +12.17% |
| 2018* | 20.30 | +1.50% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
RMI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 13.64 | 14.02 | 13.55 | 13.71 | +0.15% | |
| 13.68 | 13.74 | 13.56 | 13.69 | +0.15% | |
| 13.75 | 13.82 | 13.59 | 13.67 | -0.73% | |
| 13.81 | 13.87 | 13.54 | 13.77 | -0.29% | |
| 13.82 | 13.84 | 13.74 | 13.81 | +0.22% | |
| 14.12 | 14.29 | 13.78 | 13.78 | -3.03% | |
| 13.94 | 14.26 | 13.68 | 14.21 | +0.78% | |
| 13.58 | 14.29 | 13.39 | 14.10 | +5.30% | |
| 13.25 | 13.51 | 13.11 | 13.39 | +0.07% | |
| 13.74 | 14.24 | 13.30 | 13.38 | -2.69% | |
| 13.98 | 14.60 | 13.59 | 13.75 | -1.22% | |
| 14.18 | 14.18 | 13.74 | 13.92 | -0.64% | |
| 14.35 | 14.49 | 13.95 | 14.01 | -3.65% | |
| 14.42 | 14.99 | 14.40 | 14.54 | +0.28% | |
| 14.56 | 14.65 | 14.41 | 14.50 | -0.96% | |
| 14.79 | 14.79 | 14.60 | 14.64 | -0.34% | |
| 14.08 | 14.69 | 14.08 | 14.69 | +3.74% | |
| 14.12 | 14.33 | 14.12 | 14.16 | -0.42% | |
| 14.45 | 14.45 | 14.06 | 14.22 | -2.27% | |
| 14.47 | 14.75 | 14.47 | 14.55 | -0.14% | |
| 14.63 | 14.63 | 14.53 | 14.57 | -0.21% | |
| 14.81 | 14.81 | 14.49 | 14.60 | -1.55% | |
| 14.83 | 14.84 | 14.82 | 14.83 | -0.54% | |
| 14.93 | 14.95 | 14.90 | 14.91 | -0.40% | |
| 15.04 | 15.04 | 14.91 | 14.97 | -0.47% | |
| 15.05 | 15.10 | 15.01 | 15.04 | -0.07% | |
| 15.33 | 15.33 | 15.04 | 15.05 | -0.79% | |
| 15.12 | 15.35 | 15.12 | 15.17 | -0.13% | |
| 15.35 | 15.45 | 15.16 | 15.19 | +0.20% | |
| 15.11 | 15.19 | 15.06 | 15.16 | +0.20% | |
| 15.02 | 15.20 | 15.01 | 15.13 | +0.07% | |
| 15.20 | 15.20 | 15.05 | 15.12 | -0.53% | |
| 15.20 | 15.20 | 15.13 | 15.20 | +0.33% | |
| 15.20 | 15.20 | 15.15 | 15.15 | -0.33% | |
| 15.25 | 15.25 | 15.16 | 15.20 | -0.13% | |
| 15.54 | 15.54 | 15.22 | 15.22 | -1.30% | |
| 15.52 | 15.54 | 15.42 | 15.42 | -0.45% | |
| 15.72 | 15.73 | 15.49 | 15.49 | -1.53% | |
| 15.73 | 15.73 | 15.73 | 15.73 | +0.13% | |
| 15.78 | 15.78 | 15.51 | 15.71 | -0.44% | |
| 15.78 | 15.81 | 15.65 | 15.78 | +1.15% | |
| 15.65 | 15.86 | 15.47 | 15.60 | -0.13% | |
| 15.86 | 15.86 | 15.58 | 15.62 | -1.14% | |
| 15.80 | 15.89 | 15.57 | 15.80 | +0.19% | |
| 15.73 | 15.89 | 15.58 | 15.77 | +0.25% | |
| 15.88 | 15.88 | 15.64 | 15.73 | -0.69% | |
| 15.97 | 16.02 | 15.76 | 15.84 | -0.25% | |
| 15.75 | 15.97 | 15.66 | 15.88 | +1.15% | |
| 15.60 | 15.72 | 15.60 | 15.70 | +0.32% | |
| 15.30 | 15.75 | 15.11 | 15.65 | +3.30% | |
| 15.25 | 15.25 | 15.11 | 15.15 | -0.59% | |
| 15.09 | 15.25 | 15.09 | 15.24 | +0.40% | |
| 15.33 | 15.33 | 15.07 | 15.18 | -0.98% | |
| 15.65 | 15.65 | 15.27 | 15.33 | -0.13% | |
| 15.27 | 15.50 | 15.27 | 15.35 | -0.45% | |
| 15.42 | 15.66 | 15.35 | 15.42 | -0.06% | |
| 15.55 | 15.57 | 15.42 | 15.43 | -0.26% | |
| 15.69 | 15.69 | 15.40 | 15.47 | -0.77% | |
| 15.75 | 15.75 | 15.42 | 15.59 | -0.76% | |
| 15.79 | 15.79 | 15.65 | 15.71 | -0.51% | |
| 15.81 | 15.81 | 15.66 | 15.79 | +0.64% | |
| 15.70 | 15.71 | 15.55 | 15.69 | -0.13% | |
| 15.82 | 15.82 | 15.67 | 15.71 | +0.26% | |
| 15.75 | 15.81 | 15.51 | 15.67 | +0.64% | |
| 15.67 | 15.74 | 15.54 | 15.57 | +0.13% | |
| 15.68 | 15.69 | 15.55 | 15.55 | -0.13% | |
| 15.65 | 15.72 | 15.52 | 15.57 | -0.26% | |
| 15.63 | 15.72 | 15.60 | 15.61 | +0.13% | |
| 15.80 | 15.80 | 15.51 | 15.59 | -0.38% | |
| 15.79 | 15.80 | 15.50 | 15.65 | +0.19% | |
| 15.67 | 15.74 | 15.42 | 15.62 | +0.84% | |
| 15.50 | 15.71 | 15.35 | 15.49 | +0.39% | |
| 15.45 | 15.49 | 15.34 | 15.43 | +0.59% | |
| 15.39 | 15.45 | 15.27 | 15.34 | -0.32% | |
| 15.49 | 15.49 | 15.30 | 15.39 | -0.13% | |
| 15.47 | 15.47 | 15.36 | 15.41 | +0.46% | |
| 15.50 | 15.50 | 15.21 | 15.34 | +0.46% | |
| 15.48 | 15.48 | 15.25 | 15.27 | +0.53% | |
| 15.19 | 15.40 | 15.12 | 15.19 | +0.20% | |
| 15.25 | 15.25 | 15.13 | 15.16 | 0.00% | |
| 15.33 | 15.36 | 15.14 | 15.16 | -0.33% | |
| 15.28 | 15.35 | 15.16 | 15.21 | -0.85% | |
| 15.40 | 15.42 | 15.22 | 15.34 | 0.00% | |
| 15.50 | 15.50 | 15.33 | 15.34 | -0.45% | |
| 15.36 | 15.44 | 15.22 | 15.41 | +1.12% | |
| 15.24 | 15.25 | 15.03 | 15.24 | +0.53% | |
| 15.40 | 15.40 | 15.16 | 15.16 | -0.26% | |
| 15.35 | 15.35 | 15.18 | 15.20 | 0.00% | |
| 15.43 | 15.43 | 15.20 | 15.20 | -0.52% | |
| 15.50 | 15.50 | 15.27 | 15.28 | -0.20% | |
| 15.50 | 15.50 | 15.28 | 15.31 | -0.26% | |
| 15.50 | 15.58 | 15.35 | 15.35 | -0.58% | |
| 15.50 | 15.50 | 15.43 | 15.44 | +0.32% | |
| 15.46 | 15.46 | 15.35 | 15.39 | +0.59% | |
| 15.35 | 15.35 | 15.18 | 15.30 | +0.59% | |
| 15.27 | 15.27 | 15.09 | 15.21 | +0.86% | |
| 15.19 | 15.25 | 15.02 | 15.08 | +0.80% | |
| 15.11 | 15.21 | 14.93 | 14.96 | -0.40% | |
| 15.08 | 15.18 | 14.94 | 15.02 | -0.13% | |
| 15.23 | 15.23 | 15.00 | 15.04 | -0.92% | |
| 15.38 | 15.38 | 14.98 | 15.18 | -0.59% | |
| 15.14 | 15.34 | 15.11 | 15.27 | -0.91% | |
| 15.50 | 15.50 | 15.27 | 15.41 | +0.98% | |
| 15.30 | 15.51 | 15.22 | 15.26 | 0.00% | |
| 15.56 | 15.56 | 15.20 | 15.26 | -1.99% | |
| 15.65 | 15.79 | 15.45 | 15.57 | -0.51% | |
| 15.65 | 15.70 | 15.41 | 15.65 | +1.89% | |
| 15.79 | 15.79 | 15.28 | 15.36 | -0.71% | |
| 15.40 | 15.78 | 15.30 | 15.47 | +2.11% | |
| 15.13 | 15.30 | 15.11 | 15.15 | +1.41% | |
| 15.25 | 15.25 | 14.91 | 14.94 | -1.52% | |
| 15.40 | 15.40 | 15.17 | 15.17 | -0.59% | |
| 15.25 | 15.26 | 15.04 | 15.26 | +1.94% | |
| 15.21 | 15.21 | 14.92 | 14.97 | -1.38% | |
| 15.34 | 15.34 | 14.96 | 15.18 | 0.00% | |
| 15.40 | 15.40 | 15.18 | 15.18 | -0.26% | |
| 15.40 | 15.40 | 15.22 | 15.22 | -0.33% | |
| 15.40 | 15.40 | 15.16 | 15.27 | -0.52% | |
| 15.40 | 15.40 | 15.25 | 15.35 | +0.33% | |
| 15.40 | 15.40 | 15.20 | 15.30 | -0.20% | |
| 15.46 | 15.50 | 15.21 | 15.33 | -0.39% | |
| 15.30 | 15.79 | 15.30 | 15.39 | +1.32% | |
| 15.43 | 15.43 | 15.19 | 15.19 | -1.56% | |
| 15.58 | 15.82 | 15.35 | 15.43 | -1.09% | |
| 15.67 | 15.75 | 15.50 | 15.60 | -0.45% | |
| 15.66 | 15.68 | 15.58 | 15.67 | +0.32% | |
| 15.71 | 15.79 | 15.61 | 15.62 | -0.51% | |
| 15.82 | 15.82 | 15.60 | 15.70 | -0.95% | |
| 15.30 | 15.89 | 14.97 | 15.85 | +6.38% | |
| 14.92 | 15.15 | 14.84 | 14.90 | -0.13% | |
| 15.14 | 15.14 | 14.86 | 14.92 | -0.33% | |
| 15.07 | 15.11 | 14.91 | 14.97 | -0.80% | |
| 15.08 | 15.24 | 15.00 | 15.09 | +0.20% | |
| 15.66 | 15.66 | 14.91 | 15.06 | +1.48% | |
| 15.19 | 15.19 | 14.76 | 14.84 | -0.74% | |
| 14.75 | 15.13 | 14.66 | 14.95 | +1.08% | |
| 15.07 | 15.12 | 14.77 | 14.79 | -1.86% | |
| 15.08 | 15.32 | 15.07 | 15.07 | +0.27% | |
| 15.45 | 15.45 | 15.03 | 15.03 | -2.08% | |
| 15.69 | 15.69 | 15.21 | 15.35 | +0.59% | |
| 15.38 | 15.38 | 15.12 | 15.26 | -0.52% | |
| 15.44 | 15.47 | 15.14 | 15.34 | -0.45% | |
| 15.95 | 15.95 | 15.40 | 15.41 | -0.77% | |
| 15.95 | 15.95 | 15.35 | 15.53 | -0.19% | |
| 15.98 | 16.14 | 15.50 | 15.56 | -2.63% | |
| 15.97 | 16.11 | 15.82 | 15.98 | -0.12% | |
| 15.74 | 16.25 | 15.58 | 16.00 | +2.17% | |
| 15.86 | 15.94 | 15.52 | 15.66 | -0.76% | |
| 15.53 | 15.98 | 15.46 | 15.78 | +1.74% | |
| 15.66 | 15.66 | 15.42 | 15.51 | -0.19% | |
| 15.59 | 15.70 | 15.53 | 15.54 | -0.32% | |
| 15.78 | 15.78 | 15.53 | 15.59 | -1.14% | |
| 15.68 | 15.82 | 15.68 | 15.77 | +0.57% | |
| 15.95 | 15.95 | 15.62 | 15.68 | -1.57% | |
| 15.99 | 16.36 | 15.71 | 15.93 | -0.25% | |
| 15.98 | 16.02 | 15.70 | 15.97 | +0.13% | |
| 15.85 | 16.03 | 15.75 | 15.95 | +0.63% | |
| 15.60 | 16.04 | 15.46 | 15.85 | +1.60% | |
| 15.33 | 15.69 | 14.86 | 15.60 | +2.03% | |
| 15.43 | 15.65 | 15.20 | 15.29 | -0.65% | |
| 15.42 | 15.64 | 15.22 | 15.39 | +0.39% | |
| 15.36 | 15.36 | 15.26 | 15.33 | -0.20% | |
| 15.28 | 15.65 | 15.14 | 15.36 | +0.72% | |
| 15.23 | 15.27 | 15.14 | 15.25 | +0.53% | |
| 15.19 | 15.24 | 15.13 | 15.17 | -0.07% | |
| 15.23 | 15.28 | 15.10 | 15.18 | -0.20% | |
| 15.19 | 15.22 | 15.02 | 15.21 | +0.13% | |
| 15.20 | 15.20 | 15.00 | 15.19 | +0.73% | |
| 15.10 | 15.19 | 15.06 | 15.08 | -0.13% | |
| 15.10 | 15.11 | 14.98 | 15.10 | 0.00% | |
| 14.99 | 15.23 | 14.98 | 15.10 | +1.00% | |
| 14.99 | 15.22 | 14.88 | 14.95 | -0.20% | |
| 14.98 | 15.11 | 14.89 | 14.98 | 0.00% | |
| 14.90 | 15.00 | 14.90 | 14.98 | +0.60% | |
| 14.92 | 15.00 | 14.78 | 14.89 | +0.20% | |
| 14.69 | 14.91 | 14.69 | 14.86 | +1.30% | |
| 14.58 | 14.73 | 14.57 | 14.67 | +0.89% | |
| 14.66 | 14.74 | 14.54 | 14.54 | 0.00% | |
| 14.51 | 14.67 | 14.45 | 14.54 | -0.14% | |
| 14.71 | 14.71 | 14.55 | 14.56 | +0.07% | |
| 14.62 | 14.62 | 14.55 | 14.55 | -0.34% | |
| 14.63 | 14.70 | 14.55 | 14.60 | +0.48% | |
| 14.73 | 14.73 | 14.53 | 14.53 | -1.36% | |
| 14.67 | 14.74 | 14.61 | 14.73 | +0.41% | |
| 14.63 | 14.70 | 14.63 | 14.67 | -0.14% | |
| 14.64 | 14.70 | 14.59 | 14.69 | +0.41% | |
| 14.61 | 14.66 | 14.59 | 14.63 | +0.34% | |
| 14.56 | 14.61 | 14.51 | 14.58 | +0.34% | |
| 14.39 | 14.60 | 14.39 | 14.53 | +0.62% | |
| 14.51 | 14.53 | 14.41 | 14.44 | -0.41% | |
| 14.49 | 14.52 | 14.46 | 14.50 | +0.28% | |
| 14.45 | 14.48 | 14.33 | 14.46 | +0.21% | |
| 14.46 | 14.46 | 14.39 | 14.43 | +0.42% | |
| 14.35 | 14.43 | 14.31 | 14.37 | +0.42% | |
| 14.28 | 14.35 | 14.28 | 14.31 | +0.21% | |
| 14.28 | 14.33 | 14.25 | 14.28 | +0.21% | |
| 14.32 | 14.35 | 14.22 | 14.25 | -0.49% | |
| 14.30 | 14.35 | 14.25 | 14.32 | 0.00% | |
| 14.30 | 14.40 | 14.30 | 14.32 | -0.69% | |
| 14.51 | 14.51 | 14.37 | 14.42 | -0.14% | |
| 14.46 | 14.52 | 14.40 | 14.44 | -0.55% | |
| 14.49 | 14.52 | 14.33 | 14.52 | +0.35% | |
| 14.42 | 14.49 | 14.42 | 14.47 | +0.07% | |
| 14.49 | 14.49 | 14.44 | 14.46 | -0.21% | |
| 14.49 | 14.49 | 14.45 | 14.49 | 0.00% | |
| 14.50 | 14.61 | 14.43 | 14.49 | -1.16% | |
| 14.63 | 14.80 | 14.54 | 14.66 | -0.07% | |
| 14.60 | 14.70 | 14.60 | 14.67 | +0.20% | |
| 14.60 | 14.75 | 14.60 | 14.64 | +0.14% | |
| 14.64 | 14.71 | 14.55 | 14.62 | -0.41% | |
| 14.64 | 14.71 | 14.53 | 14.68 | +0.07% | |
| 14.68 | 14.74 | 14.55 | 14.67 | +0.27% | |
| 14.56 | 14.64 | 14.46 | 14.63 | +0.07% | |
| 14.48 | 14.62 | 14.48 | 14.62 | +1.25% | |
| 14.55 | 14.59 | 14.30 | 14.44 | -0.55% | |
| 14.75 | 14.75 | 14.51 | 14.52 | -1.56% | |
| 14.72 | 14.80 | 14.51 | 14.75 | +0.61% | |
| 14.55 | 14.66 | 14.42 | 14.66 | +1.10% | |
| 14.41 | 14.54 | 14.31 | 14.50 | +0.35% | |
| 14.40 | 14.50 | 14.40 | 14.45 | +0.28% | |
| 14.35 | 14.41 | 14.25 | 14.41 | +0.42% | |
| 14.48 | 14.64 | 14.35 | 14.35 | -0.90% | |
| 14.46 | 14.65 | 14.46 | 14.48 | -0.48% | |
| 14.50 | 14.58 | 14.44 | 14.55 | +0.69% | |
| 14.57 | 14.58 | 14.37 | 14.45 | -0.28% | |
| 14.53 | 14.72 | 14.40 | 14.49 | -1.23% | |
| 14.61 | 14.69 | 14.60 | 14.67 | -0.14% | |
| 14.75 | 14.77 | 14.60 | 14.69 | +0.14% | |
| 14.60 | 14.74 | 14.53 | 14.67 | +0.48% | |
| 14.48 | 14.61 | 14.48 | 14.60 | +0.97% | |
| 14.62 | 14.62 | 14.41 | 14.46 | -1.23% | |
| 14.71 | 14.71 | 14.60 | 14.64 | -0.07% | |
| 14.67 | 14.70 | 14.62 | 14.65 | -0.07% | |
| 14.71 | 14.71 | 14.60 | 14.66 | -0.34% | |
| 14.70 | 14.71 | 14.65 | 14.71 | 0.00% | |
| 14.75 | 14.75 | 14.60 | 14.71 | +0.68% | |
| 14.44 | 14.67 | 14.44 | 14.61 | +1.32% | |
| 14.49 | 14.53 | 14.40 | 14.42 | -0.28% | |
| 14.50 | 14.50 | 14.44 | 14.46 | +0.14% | |
| 14.42 | 14.50 | 14.41 | 14.44 | +0.14% | |
| 14.40 | 14.44 | 14.37 | 14.42 | +0.14% | |
| 14.45 | 14.45 | 14.32 | 14.40 | -0.48% | |
| 14.52 | 14.52 | 14.36 | 14.47 | -0.55% | |
| 14.59 | 14.65 | 14.53 | 14.55 | -0.21% | |
| 14.83 | 14.83 | 14.52 | 14.58 | +0.41% | |
| 14.63 | 14.66 | 14.52 | 14.52 | -0.68% | |
| 14.64 | 14.73 | 14.62 | 14.62 | -0.14% | |
| 14.75 | 14.76 | 14.62 | 14.64 | -0.75% | |
| 14.69 | 14.78 | 14.61 | 14.75 | +0.55% | |
| 14.60 | 14.68 | 14.59 | 14.67 | +0.48% | |
| 14.59 | 14.66 | 14.57 | 14.60 | +0.55% | |
| 14.57 | 14.61 | 14.52 | 14.52 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RMI chart for longer ranges.