Skip to main content
RiverNorth Flexible Municipal Income Fund, Inc. (RFM)
NYSE: RFM · Real-Time Price · USD
15.15
-0.07 (-0.46%)
Dec 20, 2024, 4:00 PM EST - Market closed

RFM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202415.1315.3515.1315.1515.15-0.46%33,301
Dec 19, 202415.3915.3915.2015.2215.22-0.72%28,876
Dec 18, 202415.4715.5415.3315.3315.33-1.32%29,659
Dec 17, 202415.6015.6415.5315.5415.54-0.73%15,029
Dec 16, 202415.7115.8315.6015.6515.65-0.38%45,126
Dec 13, 202415.7915.8415.7115.7115.71-1.38%11,523
Dec 12, 202416.0216.0715.9215.9315.83-0.25%39,367
Dec 11, 202415.9616.0215.9615.9715.87-16,205
Dec 10, 202415.9515.9815.9115.9715.870.31%20,527
Dec 9, 202415.9716.0015.8915.9215.82-0.31%22,293
Dec 6, 202415.9516.0015.8815.9715.87-0.06%11,237
Dec 5, 202416.0916.1215.9615.9815.88-0.81%13,215
Dec 4, 202416.0816.1516.0316.1116.010.22%28,068
Dec 3, 202416.0416.1016.0316.0715.980.53%15,727
Dec 2, 202416.0116.0615.9215.9915.89-0.06%34,597
Nov 29, 202415.9816.0215.9416.0015.900.69%20,402
Nov 27, 202415.7415.9315.7415.8915.791.08%37,765
Nov 26, 202415.7115.7515.7115.7215.63-0.19%25,627
Nov 25, 202415.7815.8115.7015.7515.660.32%31,324
Nov 22, 202415.7415.8115.6815.7015.610.20%12,684
Nov 21, 202415.6915.7215.6415.6715.570.21%23,147
Nov 20, 202415.6815.6815.5615.6415.54-0.13%11,264
Nov 19, 202415.7015.7115.6515.6615.56-0.03%23,028
Nov 18, 202415.7515.8415.6615.6615.57-0.80%14,137
Nov 15, 202415.8815.8815.7515.7915.69-0.94%17,160
Nov 14, 202415.9715.9915.9215.9415.740.22%13,743
Nov 13, 202415.9815.9815.8515.9015.710.28%12,012
Nov 12, 202415.9415.9415.8015.8615.67-0.41%27,480
Nov 11, 202415.9115.9815.8515.9215.730.32%29,474
Nov 8, 202415.9015.9115.8315.8715.680.19%31,015
Nov 7, 202415.7315.8715.7115.8415.651.15%26,518
Nov 6, 202415.8215.8215.6215.6615.47-1.04%28,930
Nov 5, 202415.8115.8415.7815.8315.640.29%10,441
Nov 4, 202415.7115.8915.7115.7815.590.45%25,469
Nov 1, 202415.8515.8915.7115.7115.52-0.70%12,051
Oct 31, 202415.7215.8315.7015.8215.630.64%21,425
Oct 30, 202415.6415.7415.6415.7215.530.51%11,493
Oct 29, 202415.7015.7215.6415.6415.45-0.70%6,382
Oct 28, 202415.8415.9015.7115.7515.56-0.06%17,234
Oct 25, 202415.8315.8915.7515.7615.57-0.76%27,659
Oct 24, 202415.8816.0415.8515.8815.69-0.69%10,076
Oct 23, 202416.1216.1315.9915.9915.80-1.17%12,447
Oct 22, 202416.1516.2516.1516.1815.99-0.06%15,685
Oct 21, 202416.2816.2816.1916.1916.00-0.40%8,844
Oct 18, 202416.2016.2916.2016.2616.060.53%14,616
Oct 17, 202416.1616.2116.1616.1715.980.01%8,602
Oct 16, 202416.2116.2316.1616.1715.97-0.14%11,320
Oct 15, 202416.2216.2616.1816.1916.00-0.43%21,267
Oct 14, 202416.2816.3416.2516.2615.97-0.43%13,615
Oct 11, 202416.3516.3616.3016.3316.040.25%8,421
Oct 10, 202416.2716.3716.2616.2916.00-0.18%12,578
Oct 9, 202416.2516.3416.2216.3216.030.07%11,509
Oct 8, 202416.1916.3516.1916.3116.020.10%11,956
Oct 7, 202416.2516.4016.1616.2916.00-0.04%21,895
Oct 4, 202416.3216.3316.2416.3016.01-0.01%11,278
Oct 3, 202416.4516.4516.2716.3016.01-0.43%19,436
Oct 2, 202416.4216.4216.3716.3716.08-0.26%5,469
Oct 1, 202416.3016.4516.3016.4116.120.79%18,761
Sep 30, 202416.2316.3016.2316.2916.00-0.03%21,805
Sep 27, 202416.2816.4016.2616.2916.000.38%19,466
Sep 26, 202416.2716.3216.2116.2315.94-0.01%32,387
Sep 25, 202416.2816.2816.2016.2315.94-0.06%20,635
Sep 24, 202416.1816.2416.1716.2415.950.39%14,502
Sep 23, 202416.1716.2116.1716.1815.890.11%12,852
Sep 20, 202416.2016.2516.1616.1615.87-0.12%14,852
Sep 19, 202416.2716.3416.1816.1815.89-0.52%25,413
Sep 18, 202416.3016.3116.2616.2715.98-0.15%11,693
Sep 17, 202416.2916.3016.2616.2916.000.02%9,263
Sep 16, 202416.3016.3216.2316.2916.000.17%8,276
Sep 13, 202416.2916.3116.2316.2615.97-0.31%6,644
Sep 12, 202416.1916.3316.1316.3115.931.10%27,168
Sep 11, 202415.9716.1315.9716.1315.750.89%11,414
Sep 10, 202415.9115.9915.9115.9915.610.69%11,970
Sep 9, 202415.8915.8915.8515.8815.51-14,775
Sep 6, 202415.9015.9415.8715.8815.510.06%9,383
Sep 5, 202415.9416.0015.8615.8715.50-0.56%17,098
Sep 4, 202415.9315.9915.9315.9615.59-0.06%10,066
Sep 3, 202415.9315.9715.9215.9715.590.25%13,931
Aug 30, 202415.8515.9515.8515.9315.560.19%28,976
Aug 29, 202415.9015.9815.8315.9015.53-0.06%21,683
Aug 28, 202415.9015.9915.8415.9115.540.25%12,882
Aug 27, 202415.9916.1415.8515.8715.50-0.68%25,593
Aug 26, 202415.9916.0215.9315.9815.600.11%6,461
Aug 23, 202415.9416.0515.9415.9615.590.50%5,105
Aug 22, 202415.9515.9515.8715.8815.51-0.13%7,864
Aug 21, 202415.8915.9815.8615.9015.53-0.29%13,169
Aug 20, 202415.8615.9515.8615.9515.570.49%18,563
Aug 19, 202416.0016.0015.8715.8715.50-0.50%17,222
Aug 16, 202415.9516.0215.9215.9515.580.38%6,816
Aug 15, 202415.9215.9915.8815.8915.52-0.87%11,703
Aug 14, 202415.9816.0515.9816.0315.560.08%7,618
Aug 13, 202415.9816.0715.9816.0215.550.29%9,926
Aug 12, 202415.9316.0215.9315.9715.50-0.06%19,342
Aug 9, 202415.9716.0015.9615.9815.51-13,323
Aug 8, 202415.9815.9815.9215.9815.510.13%13,094
Aug 7, 202415.9016.0115.8615.9615.491.14%27,788
Aug 6, 202415.6015.8515.4615.7815.321.48%23,940
Aug 5, 202415.8015.8215.5515.5515.09-2.32%49,799
Aug 2, 202415.9916.1215.8615.9215.450.06%18,588
Aug 1, 202415.8615.9415.8615.9115.440.44%9,616