RiverNorth Flexible Municipal Income Fund, Inc. (RFM)
NYSE: RFM · Real-Time Price · USD
14.07
+0.07 (0.50%)
Jun 6, 2025, 4:00 PM - Market closed
RFM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 14.03 | 14.09 | 14.00 | 14.07 | 14.07 | 0.50% | 27,509 |
| Jun 5, 2025 | 14.06 | 14.12 | 14.00 | 14.00 | 14.00 | -0.65% | 14,089 |
| Jun 4, 2025 | 14.06 | 14.18 | 14.04 | 14.09 | 14.09 | 0.22% | 17,578 |
| Jun 3, 2025 | 14.10 | 14.12 | 14.04 | 14.06 | 14.06 | -0.21% | 34,828 |
| Jun 2, 2025 | 14.14 | 14.15 | 14.08 | 14.09 | 14.09 | -0.43% | 18,418 |
| May 30, 2025 | 14.11 | 14.15 | 14.07 | 14.15 | 14.15 | -0.06% | 14,746 |
| May 29, 2025 | 14.12 | 14.18 | 14.03 | 14.16 | 14.16 | 0.60% | 17,970 |
| May 28, 2025 | 14.12 | 14.16 | 14.01 | 14.08 | 14.08 | -0.88% | 47,875 |
| May 27, 2025 | 14.15 | 14.27 | 14.14 | 14.20 | 14.20 | 0.35% | 27,182 |
| May 23, 2025 | 14.15 | 14.25 | 14.04 | 14.15 | 14.15 | -0.35% | 6,652 |
| May 22, 2025 | 14.14 | 14.20 | 14.04 | 14.20 | 14.20 | 0.21% | 10,857 |
| May 21, 2025 | 14.17 | 14.23 | 14.14 | 14.17 | 14.17 | -0.56% | 24,272 |
| May 20, 2025 | 14.33 | 14.36 | 14.24 | 14.25 | 14.25 | -0.42% | 13,390 |
| May 19, 2025 | 14.34 | 14.36 | 14.31 | 14.31 | 14.31 | -0.62% | 3,210 |
| May 16, 2025 | 14.45 | 14.45 | 14.40 | 14.40 | 14.40 | -0.14% | 1,381 |
| May 15, 2025 | 14.38 | 14.52 | 14.31 | 14.42 | 14.42 | -0.21% | 6,732 |
| May 14, 2025 | 14.48 | 14.48 | 14.44 | 14.45 | 14.36 | -0.21% | 20,988 |
| May 13, 2025 | 14.43 | 14.49 | 14.43 | 14.48 | 14.39 | 0.35% | 23,599 |
| May 12, 2025 | 14.39 | 14.48 | 14.30 | 14.43 | 14.34 | 0.42% | 7,359 |
| May 9, 2025 | 14.38 | 14.39 | 14.34 | 14.37 | 14.28 | 0.03% | 3,566 |
| May 8, 2025 | 14.27 | 14.37 | 14.27 | 14.37 | 14.27 | 0.31% | 15,990 |
| May 7, 2025 | 14.27 | 14.34 | 14.25 | 14.32 | 14.23 | 0.41% | 14,941 |
| May 6, 2025 | 14.25 | 14.29 | 14.16 | 14.26 | 14.17 | 0.08% | 17,951 |
| May 5, 2025 | 14.12 | 14.25 | 14.12 | 14.25 | 14.16 | 0.07% | 15,315 |
| May 2, 2025 | 14.14 | 14.25 | 14.14 | 14.24 | 14.15 | 0.78% | 22,332 |
| May 1, 2025 | 14.09 | 14.15 | 14.09 | 14.13 | 14.04 | 0.64% | 23,665 |
| Apr 30, 2025 | 13.95 | 14.10 | 13.82 | 14.04 | 13.95 | 0.50% | 36,352 |
| Apr 29, 2025 | 13.95 | 14.03 | 13.93 | 13.97 | 13.88 | -0.43% | 31,885 |
| Apr 28, 2025 | 13.97 | 14.04 | 13.92 | 14.03 | 13.94 | 0.43% | 40,739 |
| Apr 25, 2025 | 13.90 | 13.97 | 13.90 | 13.97 | 13.88 | 0.43% | 5,730 |
| Apr 24, 2025 | 13.81 | 13.93 | 13.81 | 13.91 | 13.82 | 0.94% | 5,981 |
| Apr 23, 2025 | 13.77 | 13.89 | 13.73 | 13.78 | 13.69 | 0.88% | 33,570 |
| Apr 22, 2025 | 13.68 | 13.73 | 13.64 | 13.66 | 13.57 | 0.15% | 13,548 |
| Apr 21, 2025 | 13.77 | 13.78 | 13.59 | 13.64 | 13.55 | -0.94% | 14,442 |
| Apr 17, 2025 | 13.81 | 13.83 | 13.73 | 13.77 | 13.68 | -0.22% | 18,620 |
| Apr 16, 2025 | 13.78 | 13.85 | 13.73 | 13.80 | 13.71 | 0.15% | 38,895 |
| Apr 15, 2025 | 13.74 | 13.90 | 13.70 | 13.78 | 13.69 | -0.04% | 41,912 |
| Apr 14, 2025 | 13.64 | 13.83 | 13.64 | 13.79 | 13.60 | 1.21% | 34,772 |
| Apr 11, 2025 | 13.58 | 13.68 | 13.43 | 13.62 | 13.44 | -0.44% | 46,388 |
| Apr 10, 2025 | 13.76 | 13.77 | 13.48 | 13.68 | 13.50 | -1.37% | 42,653 |
| Apr 9, 2025 | 13.56 | 13.87 | 13.14 | 13.87 | 13.69 | 2.14% | 61,918 |
| Apr 8, 2025 | 14.16 | 14.38 | 13.58 | 13.58 | 13.40 | -3.82% | 96,777 |
| Apr 7, 2025 | 14.35 | 14.36 | 14.02 | 14.12 | 13.93 | -1.84% | 15,364 |
| Apr 4, 2025 | 14.82 | 14.85 | 14.38 | 14.39 | 14.20 | -3.36% | 53,575 |
| Apr 3, 2025 | 14.94 | 14.94 | 14.81 | 14.89 | 14.69 | -0.03% | 8,575 |
| Apr 2, 2025 | 14.85 | 14.90 | 14.84 | 14.89 | 14.69 | 0.27% | 22,754 |
| Apr 1, 2025 | 14.81 | 14.88 | 14.79 | 14.85 | 14.65 | 0.47% | 23,738 |
| Mar 31, 2025 | 14.80 | 14.83 | 14.76 | 14.78 | 14.59 | -0.30% | 15,248 |
| Mar 28, 2025 | 14.79 | 14.86 | 14.79 | 14.83 | 14.63 | 0.30% | 3,672 |
| Mar 27, 2025 | 14.85 | 14.86 | 14.78 | 14.78 | 14.59 | -0.61% | 9,408 |