RiverNorth Flexible Municipal Income Fund, Inc. (RFM)
NYSE: RFM · Real-Time Price · USD
14.26
+0.16 (1.13%)
At close: Jan 28, 2026, 4:00 PM EST
14.26
0.00 (0.00%)
After-hours: Jan 28, 2026, 7:00 PM EST
RFM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 14.16 | 14.27 | 14.11 | 14.26 | 14.26 | 1.13% | 14,086 |
| Jan 27, 2026 | 14.15 | 14.15 | 14.09 | 14.10 | 14.10 | -0.28% | 26,636 |
| Jan 26, 2026 | 14.23 | 14.26 | 14.13 | 14.14 | 14.14 | -0.49% | 20,282 |
| Jan 23, 2026 | 14.14 | 14.28 | 14.11 | 14.21 | 14.21 | 0.85% | 85,060 |
| Jan 22, 2026 | 14.12 | 14.17 | 14.08 | 14.09 | 14.09 | -0.63% | 29,595 |
| Jan 21, 2026 | 14.21 | 14.23 | 14.10 | 14.18 | 14.18 | 0.07% | 26,387 |
| Jan 20, 2026 | 14.21 | 14.21 | 14.16 | 14.17 | 14.17 | -0.28% | 19,511 |
| Jan 16, 2026 | 14.20 | 14.21 | 14.10 | 14.21 | 14.21 | 0.14% | 22,445 |
| Jan 15, 2026 | 14.15 | 14.24 | 14.13 | 14.19 | 14.19 | -0.21% | 55,971 |
| Jan 14, 2026 | 14.16 | 14.25 | 14.16 | 14.22 | 14.13 | 0.07% | 20,508 |
| Jan 13, 2026 | 14.23 | 14.24 | 14.20 | 14.21 | 14.12 | 0.21% | 33,302 |
| Jan 12, 2026 | 14.16 | 14.20 | 14.15 | 14.18 | 14.09 | 0.21% | 14,774 |
| Jan 9, 2026 | 14.13 | 14.23 | 14.12 | 14.15 | 14.06 | 0.50% | 33,478 |
| Jan 8, 2026 | 14.13 | 14.13 | 14.00 | 14.08 | 13.99 | -0.13% | 13,242 |
| Jan 7, 2026 | 14.00 | 14.11 | 14.00 | 14.10 | 14.01 | 0.27% | 35,878 |
| Jan 6, 2026 | 14.06 | 14.09 | 13.97 | 14.06 | 13.97 | - | 25,699 |
| Jan 5, 2026 | 14.03 | 14.09 | 14.03 | 14.06 | 13.97 | 0.07% | 26,721 |
| Jan 2, 2026 | 14.03 | 14.07 | 13.97 | 14.05 | 13.96 | 0.57% | 20,908 |
| Dec 31, 2025 | 14.04 | 14.04 | 13.96 | 13.97 | 13.88 | -0.14% | 91,647 |
| Dec 30, 2025 | 13.92 | 14.00 | 13.91 | 13.99 | 13.90 | 0.65% | 47,607 |
| Dec 29, 2025 | 13.96 | 13.96 | 13.86 | 13.90 | 13.81 | -0.36% | 111,754 |
| Dec 26, 2025 | 14.00 | 14.01 | 13.90 | 13.95 | 13.86 | -0.43% | 50,146 |
| Dec 24, 2025 | 14.01 | 14.03 | 14.00 | 14.01 | 13.92 | -0.04% | 23,677 |
| Dec 23, 2025 | 14.13 | 14.17 | 14.01 | 14.02 | 13.93 | -0.67% | 66,068 |
| Dec 22, 2025 | 14.08 | 14.12 | 14.08 | 14.11 | 14.02 | -0.07% | 30,476 |
| Dec 19, 2025 | 14.12 | 14.13 | 14.06 | 14.12 | 14.03 | 0.11% | 32,593 |
| Dec 18, 2025 | 14.12 | 14.12 | 14.07 | 14.11 | 14.02 | 0.11% | 28,814 |
| Dec 17, 2025 | 14.12 | 14.12 | 14.02 | 14.09 | 14.00 | -0.21% | 56,836 |
| Dec 16, 2025 | 14.14 | 14.15 | 14.07 | 14.12 | 14.03 | -0.28% | 57,013 |
| Dec 15, 2025 | 14.13 | 14.16 | 14.09 | 14.16 | 14.07 | -0.63% | 41,322 |
| Dec 12, 2025 | 14.27 | 14.27 | 14.17 | 14.25 | 14.07 | -0.28% | 32,153 |
| Dec 11, 2025 | 14.34 | 14.35 | 14.23 | 14.29 | 14.11 | 0.07% | 32,387 |
| Dec 10, 2025 | 14.29 | 14.34 | 14.21 | 14.28 | 14.10 | 0.39% | 21,541 |
| Dec 9, 2025 | 14.27 | 14.27 | 14.20 | 14.22 | 14.04 | 0.31% | 35,397 |
| Dec 8, 2025 | 14.25 | 14.26 | 14.15 | 14.18 | 14.00 | -0.63% | 55,427 |
| Dec 5, 2025 | 14.24 | 14.30 | 14.15 | 14.27 | 14.09 | 0.56% | 43,009 |
| Dec 4, 2025 | 14.19 | 14.25 | 14.15 | 14.19 | 14.01 | 0.14% | 31,400 |
| Dec 3, 2025 | 14.09 | 14.23 | 14.09 | 14.17 | 13.99 | 0.21% | 38,092 |
| Dec 2, 2025 | 14.15 | 14.19 | 14.01 | 14.14 | 13.96 | 0.21% | 45,363 |
| Dec 1, 2025 | 14.09 | 14.19 | 14.08 | 14.11 | 13.93 | - | 42,540 |
| Nov 28, 2025 | 14.10 | 14.14 | 14.08 | 14.11 | 13.93 | 0.36% | 20,033 |
| Nov 26, 2025 | 14.05 | 14.14 | 14.05 | 14.06 | 13.88 | -0.28% | 34,050 |
| Nov 25, 2025 | 14.05 | 14.19 | 14.03 | 14.10 | 13.92 | 0.21% | 63,056 |
| Nov 24, 2025 | 14.02 | 14.10 | 14.01 | 14.07 | 13.89 | 0.36% | 46,271 |
| Nov 21, 2025 | 13.98 | 14.10 | 13.98 | 14.02 | 13.84 | - | 21,380 |
| Nov 20, 2025 | 14.25 | 14.32 | 13.99 | 14.02 | 13.84 | -1.48% | 67,995 |
| Nov 19, 2025 | 14.34 | 14.34 | 14.23 | 14.23 | 14.05 | -0.49% | 7,338 |
| Nov 18, 2025 | 14.48 | 14.48 | 14.25 | 14.30 | 14.12 | -0.90% | 17,265 |
| Nov 17, 2025 | 14.56 | 14.56 | 14.43 | 14.43 | 14.25 | -1.10% | 3,958 |
| Nov 14, 2025 | 14.38 | 14.59 | 14.34 | 14.59 | 14.40 | 1.04% | 77,375 |