Skip to main content
RiverNorth Flexible Municipal Income Fund, Inc. (RFM)
NYSE: RFM · Real-Time Price · USD
15.67
+0.03 (0.21%)
Nov 21, 2024, 3:59 PM EST - Market closed

RFM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202415.6815.6815.5615.6415.64-0.13%11,264
Nov 19, 202415.7015.7115.6515.6615.66-0.03%23,028
Nov 18, 202415.7515.8415.6615.6615.66-0.80%14,137
Nov 15, 202415.8815.8815.7515.7915.79-0.94%17,160
Nov 14, 202415.9715.9915.9215.9415.840.22%13,743
Nov 13, 202415.9815.9815.8515.9015.800.28%12,012
Nov 12, 202415.9415.9415.8015.8615.76-0.41%27,480
Nov 11, 202415.9115.9815.8515.9215.820.32%29,474
Nov 8, 202415.9015.9115.8315.8715.780.19%31,015
Nov 7, 202415.7315.8715.7115.8415.751.15%26,518
Nov 6, 202415.8215.8215.6215.6615.57-1.04%28,930
Nov 5, 202415.8115.8415.7815.8315.730.29%10,441
Nov 4, 202415.7115.8915.7115.7815.690.45%25,469
Nov 1, 202415.8515.8915.7115.7115.62-0.70%12,051
Oct 31, 202415.7215.8315.7015.8215.730.64%21,425
Oct 30, 202415.6415.7415.6415.7215.630.51%11,493
Oct 29, 202415.7015.7215.6415.6415.55-0.70%6,382
Oct 28, 202415.8415.9015.7115.7515.66-0.06%17,234
Oct 25, 202415.8315.8915.7515.7615.67-0.76%27,659
Oct 24, 202415.8816.0415.8515.8815.79-0.69%10,076
Oct 23, 202416.1216.1315.9915.9915.89-1.17%12,447
Oct 22, 202416.1516.2516.1516.1816.08-0.06%15,685
Oct 21, 202416.2816.2816.1916.1916.09-0.40%8,844
Oct 18, 202416.2016.2916.2016.2616.160.53%14,616
Oct 17, 202416.1616.2116.1616.1716.070.01%8,602
Oct 16, 202416.2116.2316.1616.1716.07-0.14%11,320
Oct 15, 202416.2216.2616.1816.1916.09-0.43%21,267
Oct 14, 202416.2816.3416.2516.2616.07-0.43%13,615
Oct 11, 202416.3516.3616.3016.3316.140.25%8,421
Oct 10, 202416.2716.3716.2616.2916.10-0.18%12,578
Oct 9, 202416.2516.3416.2216.3216.130.07%11,509
Oct 8, 202416.1916.3516.1916.3116.120.10%11,956
Oct 7, 202416.2516.4016.1616.2916.10-0.04%21,895
Oct 4, 202416.3216.3316.2416.3016.11-0.01%11,278
Oct 3, 202416.4516.4516.2716.3016.11-0.43%19,436
Oct 2, 202416.4216.4216.3716.3716.18-0.26%5,469
Oct 1, 202416.3016.4516.3016.4116.220.79%18,761
Sep 30, 202416.2316.3016.2316.2916.09-0.03%21,805
Sep 27, 202416.2816.4016.2616.2916.100.38%19,466
Sep 26, 202416.2716.3216.2116.2316.04-0.01%32,387
Sep 25, 202416.2816.2816.2016.2316.04-0.06%20,635
Sep 24, 202416.1816.2416.1716.2416.050.39%14,502
Sep 23, 202416.1716.2116.1716.1815.990.11%12,852
Sep 20, 202416.2016.2516.1616.1615.97-0.12%14,852
Sep 19, 202416.2716.3416.1816.1815.99-0.52%25,413
Sep 18, 202416.3016.3116.2616.2716.07-0.15%11,693
Sep 17, 202416.2916.3016.2616.2916.100.02%9,263
Sep 16, 202416.3016.3216.2316.2916.090.17%8,276
Sep 13, 202416.2916.3116.2316.2616.07-0.31%6,644
Sep 12, 202416.1916.3316.1316.3116.021.10%27,168
Sep 11, 202415.9716.1315.9716.1315.850.89%11,414
Sep 10, 202415.9115.9915.9115.9915.710.69%11,970
Sep 9, 202415.8915.8915.8515.8815.60-14,775
Sep 6, 202415.9015.9415.8715.8815.600.06%9,383
Sep 5, 202415.9416.0015.8615.8715.59-0.56%17,098
Sep 4, 202415.9315.9915.9315.9615.68-0.06%10,066
Sep 3, 202415.9315.9715.9215.9715.690.25%13,931
Aug 30, 202415.8515.9515.8515.9315.650.19%28,976
Aug 29, 202415.9015.9815.8315.9015.62-0.06%21,683
Aug 28, 202415.9015.9915.8415.9115.630.25%12,882
Aug 27, 202415.9916.1415.8515.8715.59-0.68%25,593
Aug 26, 202415.9916.0215.9315.9815.700.11%6,461
Aug 23, 202415.9416.0515.9415.9615.680.50%5,105
Aug 22, 202415.9515.9515.8715.8815.60-0.13%7,864
Aug 21, 202415.8915.9815.8615.9015.62-0.29%13,169
Aug 20, 202415.8615.9515.8615.9515.670.49%18,563
Aug 19, 202416.0016.0015.8715.8715.59-0.50%17,222
Aug 16, 202415.9516.0215.9215.9515.670.38%6,816
Aug 15, 202415.9215.9915.8815.8915.61-0.87%11,703
Aug 14, 202415.9816.0515.9816.0315.650.08%7,618
Aug 13, 202415.9816.0715.9816.0215.640.29%9,926
Aug 12, 202415.9316.0215.9315.9715.60-0.06%19,342
Aug 9, 202415.9716.0015.9615.9815.61-13,323
Aug 8, 202415.9815.9815.9215.9815.610.13%13,094
Aug 7, 202415.9016.0115.8615.9615.591.14%27,788
Aug 6, 202415.6015.8515.4615.7815.411.48%23,940
Aug 5, 202415.8015.8215.5515.5515.19-2.32%49,799
Aug 2, 202415.9916.1215.8615.9215.550.06%18,588
Aug 1, 202415.8615.9415.8615.9115.540.44%9,616
Jul 31, 202415.7715.9615.7715.8415.470.64%7,076
Jul 30, 202415.7815.8815.7215.7415.37-0.06%11,554
Jul 29, 202415.8315.8315.7215.7515.38-0.25%22,985
Jul 26, 202415.8515.8515.7715.7915.42-0.06%8,633
Jul 25, 202415.7015.8015.7015.8015.430.64%8,056
Jul 24, 202415.7715.8815.6915.7015.33-0.66%22,307
Jul 23, 202415.7615.8615.7215.8115.430.38%18,252
Jul 22, 202415.6915.8015.6915.7515.380.54%18,073
Jul 19, 202415.7015.7015.6415.6615.29-4,974
Jul 18, 202415.7515.7815.6615.6615.29-0.89%17,742
Jul 17, 202415.9915.9915.7615.8015.43-0.82%19,659
Jul 16, 202415.9215.9915.8215.9315.560.23%19,499
Jul 15, 202415.9015.9515.8015.8915.52-0.73%25,707
Jul 12, 202416.0916.0915.9616.0115.54-0.37%22,204
Jul 11, 202415.9916.0715.9916.0715.600.82%9,107
Jul 10, 202416.0916.0915.9115.9415.47-0.25%22,848
Jul 9, 202416.0316.0315.9515.9815.51-0.50%19,018
Jul 8, 202416.0616.0916.0316.0615.59-0.06%8,537
Jul 5, 202416.0616.1916.0516.0715.60-0.43%12,160
Jul 3, 202416.0216.1516.0216.1415.670.19%8,698
Jul 2, 202416.0916.1816.0916.1115.64-18,915