Skip to main content
logo
RiverNorth Flexible Municipal Income Fund, Inc. (RFM)
NYSE: RFM · Real-Time Price · USD
14.14
+0.07 (0.53%)
Jul 3, 2025, 1:00 PM - Market closed

RFM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 202514.0114.1514.0114.1414.140.53%53,159
Jul 2, 202514.0814.1013.9914.0614.060.29%25,156
Jul 1, 202514.0014.1214.0014.0214.020.50%24,821
Jun 30, 202513.9514.0413.9113.9513.95-0.14%36,834
Jun 27, 202513.8313.9713.8313.9713.970.94%20,990
Jun 26, 202513.8513.8713.8313.8413.84-0.04%17,357
Jun 25, 202513.8513.8913.8413.8513.85-0.32%10,938
Jun 24, 202513.8913.9213.8513.8913.89-0.07%30,543
Jun 23, 202513.8613.9113.8613.9013.900.07%20,793
Jun 20, 202513.9513.9813.8613.8913.89-0.14%21,893
Jun 18, 202513.9913.9913.9113.9113.91-0.43%14,681
Jun 17, 202513.9913.9913.9413.9713.970.07%9,055
Jun 16, 202513.9714.0213.9013.9613.96-85,503
Jun 13, 202514.0214.0213.9413.9613.96-1.20%18,545
Jun 12, 202514.1514.1614.0814.1314.040.21%16,712
Jun 11, 202514.0814.1114.0714.1014.010.14%19,943
Jun 10, 202514.0814.1514.0214.0813.990.07%53,873
Jun 9, 202514.0714.0914.0314.0713.98-11,336
Jun 6, 202514.0314.0914.0014.0713.980.50%27,509
Jun 5, 202514.0614.1214.0014.0013.91-0.65%14,089
Jun 4, 202514.0614.1814.0414.0914.000.22%17,578
Jun 3, 202514.1014.1214.0414.0613.97-0.21%34,828
Jun 2, 202514.1414.1514.0814.0914.00-0.43%18,418
May 30, 202514.1114.1514.0714.1514.06-0.06%14,746
May 29, 202514.1214.1814.0314.1614.070.60%17,970
May 28, 202514.1214.1614.0114.0813.98-0.88%47,875
May 27, 202514.1514.2714.1414.2014.110.35%27,182
May 23, 202514.1514.2514.0414.1514.06-0.35%6,652
May 22, 202514.1414.2014.0414.2014.110.21%10,857
May 21, 202514.1714.2314.1414.1714.08-0.56%24,272
May 20, 202514.3314.3614.2414.2514.16-0.42%13,390
May 19, 202514.3414.3614.3114.3114.21-0.62%3,210
May 16, 202514.4514.4514.4014.4014.30-0.14%1,381
May 15, 202514.3814.5214.3114.4214.32-0.21%6,732
May 14, 202514.4814.4814.4414.4514.26-0.21%20,988
May 13, 202514.4314.4914.4314.4814.290.35%23,599
May 12, 202514.3914.4814.3014.4314.240.42%7,359
May 9, 202514.3814.3914.3414.3714.180.03%3,566
May 8, 202514.2714.3714.2714.3714.180.31%15,990
May 7, 202514.2714.3414.2514.3214.130.41%14,941
May 6, 202514.2514.2914.1614.2614.070.08%17,951
May 5, 202514.1214.2514.1214.2514.060.07%15,315
May 2, 202514.1414.2514.1414.2414.050.78%22,332
May 1, 202514.0914.1514.0914.1313.950.64%23,665
Apr 30, 202513.9514.1013.8214.0413.860.50%36,352
Apr 29, 202513.9514.0313.9313.9713.79-0.43%31,885
Apr 28, 202513.9714.0413.9214.0313.850.43%40,739
Apr 25, 202513.9013.9713.9013.9713.790.43%5,730
Apr 24, 202513.8113.9313.8113.9113.730.94%5,981
Apr 23, 202513.7713.8913.7313.7813.600.88%33,570