Skip to main content
RiverNorth Flexible Municipal Income Fund, Inc. (RFM)
NYSE: RFM · Real-Time Price · USD
15.71
+0.02 (0.13%)
Feb 21, 2025, 3:58 PM EST - Market closed

RFM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202515.7115.7415.7015.7115.710.13%13,252
Feb 20, 202515.6815.7615.6815.6915.690.35%49,263
Feb 19, 202515.6615.7115.6415.6415.640.55%5,504
Feb 18, 202515.6315.6615.5115.5515.55-0.32%16,439
Feb 14, 202515.5315.6415.5315.6015.60-0.15%7,353
Feb 13, 202515.5615.7415.5615.6215.530.74%12,827
Feb 12, 202515.4415.6115.4415.5115.42-1.46%23,531
Feb 11, 202515.6915.7415.6715.7415.650.66%6,433
Feb 10, 202515.6415.7915.5915.6415.540.30%20,588
Feb 7, 202515.5315.6415.5315.5915.500.32%18,684
Feb 6, 202515.5515.5715.5315.5415.45-0.32%7,280
Feb 5, 202515.5415.6015.5115.5915.500.58%8,867
Feb 4, 202515.4115.5015.4115.5015.410.58%8,804
Feb 3, 202515.4115.4715.4115.4115.320.18%12,008
Jan 31, 202515.3615.4515.2415.3815.290.41%39,327
Jan 30, 202515.2715.3215.2715.3215.230.59%11,975
Jan 29, 202515.2615.2815.2215.2315.14-0.03%4,258
Jan 28, 202515.2215.2615.2015.2415.140.09%12,360
Jan 27, 202515.1815.2815.1815.2215.13-0.19%10,848
Jan 24, 202515.2615.2815.2315.2515.16-0.13%7,205
Jan 23, 202515.2615.3115.2615.2715.18-0.44%14,065
Jan 22, 202515.3015.3915.3015.3415.25-0.08%10,822
Jan 21, 202515.3515.3515.2715.3515.260.46%10,184
Jan 17, 202515.2015.3515.2015.2815.190.56%26,409
Jan 16, 202515.1515.2015.1415.2015.10-0.10%14,513
Jan 15, 202515.0915.2115.0915.2115.120.75%20,390
Jan 14, 202515.0415.1015.0415.1014.910.51%5,924
Jan 13, 202515.0515.0514.9515.0214.84-0.20%16,203
Jan 10, 202515.0515.0814.9815.0514.87-0.66%37,908
Jan 8, 202515.0715.1715.0715.1514.970.40%18,261
Jan 7, 202515.1415.1515.0115.0914.91-0.40%35,731
Jan 6, 202515.1315.1715.0815.1514.970.20%28,999
Jan 3, 202515.0315.1815.0315.1214.940.80%38,859
Jan 2, 202514.9615.0314.9215.0014.820.87%34,195
Dec 31, 202414.8615.0014.7814.8714.690.13%140,201
Dec 30, 202414.9114.9614.8114.8514.67-0.44%109,674
Dec 27, 202414.9815.0014.8514.9214.74-0.30%80,526
Dec 26, 202414.9615.0714.9214.9614.78-0.13%37,554
Dec 24, 202415.0115.0414.8114.9814.80-45,317
Dec 23, 202415.0915.1514.9814.9814.80-1.12%64,231
Dec 20, 202415.1315.3515.1315.1514.97-0.46%33,301
Dec 19, 202415.3915.3915.2015.2215.04-0.72%28,876
Dec 18, 202415.4715.5415.3315.3315.15-1.32%29,659
Dec 17, 202415.6015.6415.5315.5415.35-0.73%15,029
Dec 16, 202415.7115.8315.6015.6515.46-0.38%45,126
Dec 13, 202415.7915.8415.7115.7115.52-1.38%11,523
Dec 12, 202416.0216.0715.9215.9315.64-0.25%39,367
Dec 11, 202415.9616.0215.9615.9715.68-16,205
Dec 10, 202415.9515.9815.9115.9715.680.31%20,527
Dec 9, 202415.9716.0015.8915.9215.63-0.31%22,293
Dec 6, 202415.9516.0015.8815.9715.68-0.06%11,237
Dec 5, 202416.0916.1215.9615.9815.69-0.81%13,215
Dec 4, 202416.0816.1516.0316.1115.820.22%28,068
Dec 3, 202416.0416.1016.0316.0715.780.53%15,727
Dec 2, 202416.0116.0615.9215.9915.70-0.06%34,597
Nov 29, 202415.9816.0215.9416.0015.710.69%20,402
Nov 27, 202415.7415.9315.7415.8915.601.08%37,765
Nov 26, 202415.7115.7515.7115.7215.44-0.19%25,627
Nov 25, 202415.7815.8115.7015.7515.470.32%31,324
Nov 22, 202415.7415.8115.6815.7015.420.20%12,684
Nov 21, 202415.6915.7215.6415.6715.390.21%23,147
Nov 20, 202415.6815.6815.5615.6415.35-0.13%11,264
Nov 19, 202415.7015.7115.6515.6615.37-0.03%23,028
Nov 18, 202415.7515.8415.6615.6615.38-0.80%14,137
Nov 15, 202415.8815.8815.7515.7915.50-0.94%17,160
Nov 14, 202415.9715.9915.9215.9415.550.22%13,743
Nov 13, 202415.9815.9815.8515.9015.520.28%12,012
Nov 12, 202415.9415.9415.8015.8615.48-0.41%27,480
Nov 11, 202415.9115.9815.8515.9215.540.32%29,474
Nov 8, 202415.9015.9115.8315.8715.490.19%31,015
Nov 7, 202415.7315.8715.7115.8415.461.15%26,518
Nov 6, 202415.8215.8215.6215.6615.29-1.04%28,930
Nov 5, 202415.8115.8415.7815.8315.450.29%10,441
Nov 4, 202415.7115.8915.7115.7815.400.45%25,469
Nov 1, 202415.8515.8915.7115.7115.33-0.70%12,051
Oct 31, 202415.7215.8315.7015.8215.440.64%21,425
Oct 30, 202415.6415.7415.6415.7215.340.51%11,493
Oct 29, 202415.7015.7215.6415.6415.27-0.70%6,382
Oct 28, 202415.8415.9015.7115.7515.37-0.06%17,234
Oct 25, 202415.8315.8915.7515.7615.38-0.76%27,659
Oct 24, 202415.8816.0415.8515.8815.50-0.69%10,076
Oct 23, 202416.1216.1315.9915.9915.61-1.17%12,447
Oct 22, 202416.1516.2516.1516.1815.79-0.06%15,685
Oct 21, 202416.2816.2816.1916.1915.80-0.40%8,844
Oct 18, 202416.2016.2916.2016.2615.870.53%14,616
Oct 17, 202416.1616.2116.1616.1715.780.01%8,602
Oct 16, 202416.2116.2316.1616.1715.78-0.14%11,320
Oct 15, 202416.2216.2616.1816.1915.80-0.43%21,267
Oct 14, 202416.2816.3416.2516.2615.78-0.43%13,615
Oct 11, 202416.3516.3616.3016.3315.850.25%8,421
Oct 10, 202416.2716.3716.2616.2915.81-0.18%12,578
Oct 9, 202416.2516.3416.2216.3215.840.07%11,509
Oct 8, 202416.1916.3516.1916.3115.820.10%11,956
Oct 7, 202416.2516.4016.1616.2915.81-0.04%21,895
Oct 4, 202416.3216.3316.2416.3015.81-0.01%11,278
Oct 3, 202416.4516.4516.2716.3015.82-0.43%19,436
Oct 2, 202416.4216.4216.3716.3715.88-0.26%5,469
Oct 1, 202416.3016.4516.3016.4115.930.79%18,761
Sep 30, 202416.2316.3016.2316.2915.80-0.03%21,805
Sep 27, 202416.2816.4016.2616.2915.810.38%19,466