RiverNorth Flexible Municipal Income Fund, Inc. (RFM)
NYSE: RFM · Real-Time Price · USD
14.83
+0.05 (0.30%)
At close: Mar 28, 2025, 3:55 PM
16.18
+1.36 (9.16%)
After-hours: Mar 28, 2025, 8:00 PM EDT
RFM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 14.79 | 14.86 | 14.79 | 14.83 | 14.83 | 0.30% | 3,672 |
| Mar 27, 2025 | 14.85 | 14.86 | 14.78 | 14.78 | 14.78 | -0.61% | 9,408 |
| Mar 26, 2025 | 14.94 | 14.99 | 14.85 | 14.87 | 14.87 | -0.87% | 13,867 |
| Mar 25, 2025 | 15.03 | 15.10 | 14.97 | 15.00 | 15.00 | 0.27% | 34,685 |
| Mar 24, 2025 | 15.01 | 15.28 | 14.93 | 14.96 | 14.96 | 0.07% | 49,776 |
| Mar 21, 2025 | 14.90 | 14.98 | 14.86 | 14.95 | 14.95 | 0.34% | 36,426 |
| Mar 20, 2025 | 14.79 | 14.92 | 14.79 | 14.90 | 14.90 | 0.47% | 26,405 |
| Mar 19, 2025 | 14.90 | 14.90 | 14.74 | 14.83 | 14.83 | -0.40% | 13,400 |
| Mar 18, 2025 | 14.99 | 14.99 | 14.87 | 14.89 | 14.89 | -0.53% | 33,154 |
| Mar 17, 2025 | 14.98 | 15.00 | 14.91 | 14.97 | 14.97 | 0.07% | 7,752 |
| Mar 14, 2025 | 14.95 | 15.28 | 14.91 | 14.96 | 14.96 | -0.93% | 28,886 |
| Mar 13, 2025 | 15.19 | 15.21 | 15.08 | 15.10 | 15.01 | -0.32% | 12,640 |
| Mar 12, 2025 | 15.24 | 15.25 | 15.11 | 15.15 | 15.05 | -0.08% | 7,624 |
| Mar 11, 2025 | 15.24 | 15.24 | 15.16 | 15.16 | 15.07 | -0.39% | 26,085 |
| Mar 10, 2025 | 15.35 | 15.35 | 15.21 | 15.22 | 15.13 | -0.96% | 32,936 |
| Mar 7, 2025 | 15.41 | 15.44 | 15.33 | 15.37 | 15.27 | -0.34% | 10,154 |
| Mar 6, 2025 | 15.42 | 15.46 | 15.40 | 15.42 | 15.32 | -0.03% | 9,815 |
| Mar 5, 2025 | 15.46 | 15.46 | 15.40 | 15.42 | 15.33 | -0.30% | 5,174 |
| Mar 4, 2025 | 15.53 | 15.53 | 15.40 | 15.47 | 15.37 | -0.55% | 21,320 |
| Mar 3, 2025 | 15.53 | 15.58 | 15.37 | 15.56 | 15.46 | -0.03% | 18,963 |
| Feb 28, 2025 | 15.57 | 15.57 | 15.44 | 15.56 | 15.46 | 0.39% | 14,884 |
| Feb 27, 2025 | 15.53 | 15.58 | 15.49 | 15.50 | 15.40 | -0.39% | 10,536 |
| Feb 26, 2025 | 15.64 | 15.66 | 15.48 | 15.56 | 15.46 | -0.83% | 60,900 |
| Feb 25, 2025 | 15.72 | 15.72 | 15.65 | 15.69 | 15.59 | 0.06% | 15,277 |
| Feb 24, 2025 | 15.70 | 15.71 | 15.67 | 15.68 | 15.58 | -0.19% | 13,721 |
| Feb 21, 2025 | 15.71 | 15.74 | 15.70 | 15.71 | 15.61 | 0.13% | 13,252 |
| Feb 20, 2025 | 15.68 | 15.76 | 15.68 | 15.69 | 15.59 | 0.35% | 49,263 |
| Feb 19, 2025 | 15.66 | 15.71 | 15.64 | 15.64 | 15.54 | 0.55% | 5,504 |
| Feb 18, 2025 | 15.63 | 15.66 | 15.51 | 15.55 | 15.45 | -0.32% | 16,439 |
| Feb 14, 2025 | 15.53 | 15.64 | 15.53 | 15.60 | 15.50 | -0.15% | 7,353 |
| Feb 13, 2025 | 15.56 | 15.74 | 15.56 | 15.62 | 15.43 | 0.74% | 12,827 |
| Feb 12, 2025 | 15.44 | 15.61 | 15.44 | 15.51 | 15.32 | -1.46% | 23,531 |
| Feb 11, 2025 | 15.69 | 15.74 | 15.67 | 15.74 | 15.55 | 0.66% | 6,433 |
| Feb 10, 2025 | 15.64 | 15.79 | 15.59 | 15.64 | 15.45 | 0.30% | 20,588 |
| Feb 7, 2025 | 15.53 | 15.64 | 15.53 | 15.59 | 15.40 | 0.32% | 18,684 |
| Feb 6, 2025 | 15.55 | 15.57 | 15.53 | 15.54 | 15.35 | -0.32% | 7,280 |
| Feb 5, 2025 | 15.54 | 15.60 | 15.51 | 15.59 | 15.40 | 0.58% | 8,867 |
| Feb 4, 2025 | 15.41 | 15.50 | 15.41 | 15.50 | 15.31 | 0.58% | 8,804 |
| Feb 3, 2025 | 15.41 | 15.47 | 15.41 | 15.41 | 15.22 | 0.18% | 12,008 |
| Jan 31, 2025 | 15.36 | 15.45 | 15.24 | 15.38 | 15.20 | 0.41% | 39,327 |
| Jan 30, 2025 | 15.27 | 15.32 | 15.27 | 15.32 | 15.13 | 0.59% | 11,975 |
| Jan 29, 2025 | 15.26 | 15.28 | 15.22 | 15.23 | 15.04 | -0.03% | 4,258 |
| Jan 28, 2025 | 15.22 | 15.26 | 15.20 | 15.24 | 15.05 | 0.09% | 12,360 |
| Jan 27, 2025 | 15.18 | 15.28 | 15.18 | 15.22 | 15.04 | -0.19% | 10,848 |
| Jan 24, 2025 | 15.26 | 15.28 | 15.23 | 15.25 | 15.06 | -0.13% | 7,205 |
| Jan 23, 2025 | 15.26 | 15.31 | 15.26 | 15.27 | 15.08 | -0.44% | 14,065 |
| Jan 22, 2025 | 15.30 | 15.39 | 15.30 | 15.34 | 15.15 | -0.08% | 10,822 |
| Jan 21, 2025 | 15.35 | 15.35 | 15.27 | 15.35 | 15.16 | 0.46% | 10,184 |
| Jan 17, 2025 | 15.20 | 15.35 | 15.20 | 15.28 | 15.09 | 0.56% | 26,409 |
| Jan 16, 2025 | 15.15 | 15.20 | 15.14 | 15.20 | 15.01 | -0.10% | 14,513 |