RiverNorth Flexible Municipal Income Fund, Inc. (RFM)
NYSE: RFM · Real-Time Price · USD
14.42
+0.07 (0.49%)
At close: Oct 8, 2025, 4:00 PM EDT
14.42
0.00 (0.00%)
After-hours: Oct 8, 2025, 7:00 PM EDT
RFM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | - | 0.28% | 730 |
| Oct 7, 2025 | 14.38 | 14.40 | 14.34 | 14.35 | 14.35 | 0.21% | 17,657 |
| Oct 6, 2025 | 14.39 | 14.39 | 14.27 | 14.32 | 14.32 | -0.76% | 16,555 |
| Oct 3, 2025 | 14.45 | 14.45 | 14.35 | 14.43 | 14.43 | -0.21% | 19,638 |
| Oct 2, 2025 | 14.49 | 14.50 | 14.41 | 14.46 | 14.46 | -0.14% | 23,868 |
| Oct 1, 2025 | 14.45 | 14.48 | 14.37 | 14.48 | 14.48 | 0.14% | 18,565 |
| Sep 30, 2025 | 14.42 | 14.47 | 14.37 | 14.46 | 14.46 | 0.07% | 25,971 |
| Sep 29, 2025 | 14.42 | 14.45 | 14.40 | 14.45 | 14.45 | 0.21% | 19,318 |
| Sep 26, 2025 | 14.36 | 14.42 | 14.29 | 14.42 | 14.42 | 0.63% | 28,569 |
| Sep 25, 2025 | 14.33 | 14.36 | 14.30 | 14.33 | 14.33 | -0.21% | 11,048 |
| Sep 24, 2025 | 14.42 | 14.42 | 14.27 | 14.36 | 14.36 | -0.42% | 20,002 |
| Sep 23, 2025 | 14.39 | 14.44 | 14.25 | 14.42 | 14.42 | 0.42% | 37,519 |
| Sep 22, 2025 | 14.38 | 14.41 | 14.33 | 14.36 | 14.36 | -0.28% | 31,793 |
| Sep 19, 2025 | 14.30 | 14.40 | 14.22 | 14.40 | 14.40 | 0.77% | 42,205 |
| Sep 18, 2025 | 14.29 | 14.37 | 14.25 | 14.29 | 14.29 | 0.28% | 40,843 |
| Sep 17, 2025 | 14.34 | 14.40 | 14.24 | 14.25 | 14.25 | -0.49% | 35,392 |
| Sep 16, 2025 | 14.26 | 14.35 | 14.25 | 14.32 | 14.32 | 0.42% | 42,969 |
| Sep 15, 2025 | 14.32 | 14.36 | 14.21 | 14.26 | 14.26 | -0.42% | 64,145 |
| Sep 12, 2025 | 14.35 | 14.37 | 14.25 | 14.32 | 14.23 | -0.21% | 24,869 |
| Sep 11, 2025 | 14.26 | 14.36 | 14.26 | 14.35 | 14.26 | 0.70% | 40,089 |
| Sep 10, 2025 | 14.16 | 14.27 | 14.16 | 14.25 | 14.16 | 0.99% | 38,917 |
| Sep 9, 2025 | 14.08 | 14.18 | 14.06 | 14.11 | 14.02 | 0.21% | 46,135 |
| Sep 8, 2025 | 14.02 | 14.12 | 14.02 | 14.08 | 13.99 | 1.00% | 31,276 |
| Sep 5, 2025 | 13.90 | 13.99 | 13.89 | 13.94 | 13.85 | 0.58% | 48,787 |
| Sep 4, 2025 | 13.84 | 13.89 | 13.84 | 13.86 | 13.77 | - | 32,076 |
| Sep 3, 2025 | 13.92 | 13.92 | 13.81 | 13.86 | 13.77 | 0.07% | 30,152 |
| Sep 2, 2025 | 13.76 | 13.88 | 13.76 | 13.85 | 13.76 | 0.44% | 49,428 |
| Aug 29, 2025 | 13.72 | 13.79 | 13.69 | 13.79 | 13.70 | 0.58% | 25,492 |
| Aug 28, 2025 | 13.70 | 13.74 | 13.69 | 13.71 | 13.62 | 0.15% | 37,419 |
| Aug 27, 2025 | 13.74 | 13.76 | 13.68 | 13.69 | 13.60 | -0.44% | 26,087 |
| Aug 26, 2025 | 13.77 | 13.80 | 13.72 | 13.75 | 13.66 | -0.15% | 29,396 |
| Aug 25, 2025 | 13.74 | 13.81 | 13.73 | 13.77 | 13.68 | - | 41,936 |
| Aug 22, 2025 | 13.76 | 13.93 | 13.73 | 13.77 | 13.68 | 0.44% | 44,770 |
| Aug 21, 2025 | 13.73 | 13.78 | 13.69 | 13.71 | 13.62 | -0.36% | 44,316 |
| Aug 20, 2025 | 13.92 | 13.94 | 13.74 | 13.76 | 13.67 | -1.08% | 40,083 |
| Aug 19, 2025 | 13.99 | 14.00 | 13.91 | 13.91 | 13.82 | -0.43% | 9,947 |
| Aug 18, 2025 | 14.01 | 14.09 | 13.96 | 13.97 | 13.88 | -0.43% | 37,588 |
| Aug 15, 2025 | 14.10 | 14.10 | 13.96 | 14.03 | 13.94 | -0.28% | 9,155 |
| Aug 14, 2025 | 14.15 | 14.18 | 14.07 | 14.07 | 13.89 | -0.71% | 20,906 |
| Aug 13, 2025 | 14.14 | 14.20 | 14.11 | 14.17 | 13.98 | 0.57% | 15,134 |
| Aug 12, 2025 | 14.11 | 14.12 | 14.05 | 14.09 | 13.91 | - | 17,838 |
| Aug 11, 2025 | 14.07 | 14.14 | 14.06 | 14.09 | 13.91 | 0.36% | 39,850 |
| Aug 8, 2025 | 14.00 | 14.07 | 14.00 | 14.04 | 13.85 | 0.57% | 13,290 |
| Aug 7, 2025 | 13.94 | 14.00 | 13.93 | 13.96 | 13.78 | 0.22% | 20,413 |
| Aug 6, 2025 | 13.94 | 13.99 | 13.91 | 13.93 | 13.75 | 0.07% | 10,345 |
| Aug 5, 2025 | 13.98 | 14.00 | 13.80 | 13.92 | 13.74 | -0.29% | 38,671 |
| Aug 4, 2025 | 13.86 | 13.96 | 13.86 | 13.96 | 13.78 | 0.43% | 28,168 |
| Aug 1, 2025 | 13.80 | 13.98 | 13.80 | 13.90 | 13.72 | 1.09% | 34,001 |
| Jul 31, 2025 | 13.79 | 13.81 | 13.72 | 13.75 | 13.57 | 0.22% | 18,880 |
| Jul 30, 2025 | 13.73 | 13.82 | 13.69 | 13.72 | 13.54 | -0.80% | 17,277 |