RiverNorth Flexible Municipal Income Fund, Inc. (RFM)
NYSE: RFM · Real-Time Price · USD
14.24
-0.28 (-1.90%)
Mar 10, 2026, 4:00 PM EDT - Market closed
RFM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 14.53 | 14.53 | 14.24 | 14.24 | 14.24 | -1.90% | 56,120 |
| Mar 9, 2026 | 14.58 | 14.58 | 14.52 | 14.52 | 14.52 | -0.02% | 7,239 |
| Mar 6, 2026 | 14.65 | 14.65 | 14.50 | 14.52 | 14.52 | -0.73% | 6,095 |
| Mar 5, 2026 | 14.65 | 14.65 | 14.51 | 14.63 | 14.63 | -0.14% | 19,644 |
| Mar 4, 2026 | 14.58 | 14.66 | 14.58 | 14.65 | 14.65 | 0.76% | 7,592 |
| Mar 3, 2026 | 14.60 | 14.60 | 14.54 | 14.54 | 14.54 | -0.07% | 14,920 |
| Mar 2, 2026 | 14.62 | 14.69 | 14.55 | 14.55 | 14.55 | -0.48% | 24,311 |
| Feb 27, 2026 | 14.58 | 14.74 | 14.58 | 14.62 | 14.62 | 0.55% | 11,807 |
| Feb 26, 2026 | 14.67 | 14.77 | 14.52 | 14.54 | 14.54 | -0.89% | 29,643 |
| Feb 25, 2026 | 14.56 | 14.70 | 14.45 | 14.67 | 14.67 | 1.03% | 115,136 |
| Feb 24, 2026 | 14.34 | 14.52 | 14.19 | 14.52 | 14.52 | 1.18% | 51,344 |
| Feb 23, 2026 | 14.56 | 14.65 | 14.35 | 14.35 | 14.35 | -1.17% | 22,951 |
| Feb 20, 2026 | 14.60 | 14.64 | 14.50 | 14.52 | 14.52 | -0.21% | 17,076 |
| Feb 19, 2026 | 14.78 | 14.78 | 14.38 | 14.55 | 14.55 | 0.28% | 39,252 |
| Feb 18, 2026 | 14.89 | 14.89 | 14.48 | 14.51 | 14.51 | -0.48% | 17,317 |
| Feb 17, 2026 | 14.62 | 14.62 | 14.51 | 14.58 | 14.58 | -0.55% | 14,756 |
| Feb 13, 2026 | 14.62 | 14.69 | 14.55 | 14.66 | 14.66 | -0.34% | 15,474 |
| Feb 12, 2026 | 14.90 | 14.90 | 14.62 | 14.71 | 14.62 | 0.20% | 16,367 |
| Feb 11, 2026 | 14.78 | 14.78 | 14.67 | 14.68 | 14.59 | -0.31% | 16,571 |
| Feb 10, 2026 | 14.80 | 14.80 | 14.70 | 14.73 | 14.64 | -0.17% | 13,404 |
| Feb 9, 2026 | 14.85 | 14.85 | 14.73 | 14.75 | 14.66 | 0.20% | 24,538 |
| Feb 6, 2026 | 14.65 | 14.75 | 14.54 | 14.72 | 14.63 | 0.49% | 37,667 |
| Feb 5, 2026 | 14.65 | 14.74 | 14.50 | 14.65 | 14.56 | 0.54% | 53,067 |
| Feb 4, 2026 | 14.57 | 14.83 | 14.50 | 14.57 | 14.48 | - | 62,434 |
| Feb 3, 2026 | 14.50 | 14.64 | 14.40 | 14.57 | 14.48 | 0.87% | 34,687 |
| Feb 2, 2026 | 14.39 | 14.49 | 14.35 | 14.44 | 14.36 | 0.06% | 31,605 |
| Jan 30, 2026 | 14.37 | 14.46 | 14.23 | 14.44 | 14.35 | 0.53% | 17,679 |
| Jan 29, 2026 | 14.30 | 14.36 | 14.29 | 14.36 | 14.27 | 0.70% | 24,084 |
| Jan 28, 2026 | 14.16 | 14.27 | 14.11 | 14.26 | 14.17 | 1.13% | 14,086 |
| Jan 27, 2026 | 14.15 | 14.15 | 14.09 | 14.10 | 14.02 | -0.28% | 26,636 |
| Jan 26, 2026 | 14.23 | 14.26 | 14.13 | 14.14 | 14.06 | -0.49% | 20,282 |
| Jan 23, 2026 | 14.14 | 14.28 | 14.11 | 14.21 | 14.12 | 0.85% | 85,060 |
| Jan 22, 2026 | 14.12 | 14.17 | 14.08 | 14.09 | 14.01 | -0.63% | 29,595 |
| Jan 21, 2026 | 14.21 | 14.23 | 14.10 | 14.18 | 14.10 | 0.07% | 26,387 |
| Jan 20, 2026 | 14.21 | 14.21 | 14.16 | 14.17 | 14.09 | -0.28% | 19,511 |
| Jan 16, 2026 | 14.20 | 14.21 | 14.10 | 14.21 | 14.12 | 0.14% | 22,445 |
| Jan 15, 2026 | 14.15 | 14.24 | 14.13 | 14.19 | 14.11 | -0.21% | 55,971 |
| Jan 14, 2026 | 14.16 | 14.25 | 14.16 | 14.22 | 14.05 | 0.07% | 20,508 |
| Jan 13, 2026 | 14.23 | 14.24 | 14.20 | 14.21 | 14.04 | 0.21% | 33,302 |
| Jan 12, 2026 | 14.16 | 14.20 | 14.15 | 14.18 | 14.01 | 0.21% | 14,774 |
| Jan 9, 2026 | 14.13 | 14.23 | 14.12 | 14.15 | 13.98 | 0.50% | 33,478 |
| Jan 8, 2026 | 14.13 | 14.13 | 14.00 | 14.08 | 13.91 | -0.13% | 13,242 |
| Jan 7, 2026 | 14.00 | 14.11 | 14.00 | 14.10 | 13.93 | 0.27% | 35,878 |
| Jan 6, 2026 | 14.06 | 14.09 | 13.97 | 14.06 | 13.89 | - | 25,699 |
| Jan 5, 2026 | 14.03 | 14.09 | 14.03 | 14.06 | 13.89 | 0.07% | 26,721 |
| Jan 2, 2026 | 14.03 | 14.07 | 13.97 | 14.05 | 13.88 | 0.57% | 20,908 |
| Dec 31, 2025 | 14.04 | 14.04 | 13.96 | 13.97 | 13.80 | -0.14% | 91,647 |
| Dec 30, 2025 | 13.92 | 14.00 | 13.91 | 13.99 | 13.82 | 0.65% | 47,607 |
| Dec 29, 2025 | 13.96 | 13.96 | 13.86 | 13.90 | 13.73 | -0.36% | 111,754 |
| Dec 26, 2025 | 14.00 | 14.01 | 13.90 | 13.95 | 13.78 | -0.43% | 50,146 |