Skip to main content
RiverNorth Flexible Municipal Income Fund, Inc. (RFM)
NYSE: RFM · Real-Time Price · USD
15.76
-0.12 (-0.76%)
Oct 25, 2024, 4:00 PM EDT - Market closed

RFM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202415.8816.0415.8515.8815.88-0.69%10,076
Oct 23, 202416.1216.1315.9915.9915.99-1.17%12,447
Oct 22, 202416.1516.2516.1516.1816.18-0.06%15,685
Oct 21, 202416.2816.2816.1916.1916.19-0.40%8,844
Oct 18, 202416.2016.2916.2016.2616.260.53%14,616
Oct 17, 202416.1616.2116.1616.1716.170.01%8,602
Oct 16, 202416.2116.2316.1616.1716.17-0.14%11,320
Oct 15, 202416.2216.2616.1816.1916.19-0.43%21,267
Oct 14, 202416.2816.3416.2516.2616.17-0.43%13,615
Oct 11, 202416.3516.3616.3016.3316.230.25%8,421
Oct 10, 202416.2716.3716.2616.2916.20-0.18%12,578
Oct 9, 202416.2516.3416.2216.3216.220.07%11,509
Oct 8, 202416.1916.3516.1916.3116.210.10%11,956
Oct 7, 202416.2516.4016.1616.2916.20-0.04%21,895
Oct 4, 202416.3216.3316.2416.3016.20-0.01%11,278
Oct 3, 202416.4516.4516.2716.3016.21-0.43%19,436
Oct 2, 202416.4216.4216.3716.3716.27-0.26%5,469
Oct 1, 202416.3016.4516.3016.4116.320.79%18,761
Sep 30, 202416.2316.3016.2316.2916.19-0.03%21,805
Sep 27, 202416.2816.4016.2616.2916.200.38%19,466
Sep 26, 202416.2716.3216.2116.2316.13-0.01%32,387
Sep 25, 202416.2816.2816.2016.2316.14-0.06%20,635
Sep 24, 202416.1816.2416.1716.2416.150.39%14,502
Sep 23, 202416.1716.2116.1716.1816.080.11%12,852
Sep 20, 202416.2016.2516.1616.1616.07-0.12%14,852
Sep 19, 202416.2716.3416.1816.1816.09-0.52%25,413
Sep 18, 202416.3016.3116.2616.2716.17-0.15%11,693
Sep 17, 202416.2916.3016.2616.2916.200.02%9,263
Sep 16, 202416.3016.3216.2316.2916.190.17%8,276
Sep 13, 202416.2916.3116.2316.2616.17-0.31%6,644
Sep 12, 202416.1916.3316.1316.3116.121.10%27,168
Sep 11, 202415.9716.1315.9716.1315.950.89%11,414
Sep 10, 202415.9115.9915.9115.9915.800.69%11,970
Sep 9, 202415.8915.8915.8515.8815.70-14,775
Sep 6, 202415.9015.9415.8715.8815.700.06%9,383
Sep 5, 202415.9416.0015.8615.8715.69-0.56%17,098
Sep 4, 202415.9315.9915.9315.9615.77-0.06%10,066
Sep 3, 202415.9315.9715.9215.9715.780.25%13,931
Aug 30, 202415.8515.9515.8515.9315.740.19%28,976
Aug 29, 202415.9015.9815.8315.9015.72-0.06%21,683
Aug 28, 202415.9015.9915.8415.9115.730.25%12,882
Aug 27, 202415.9916.1415.8515.8715.69-0.68%25,593
Aug 26, 202415.9916.0215.9315.9815.790.11%6,461
Aug 23, 202415.9416.0515.9415.9615.770.50%5,105
Aug 22, 202415.9515.9515.8715.8815.70-0.13%7,864
Aug 21, 202415.8915.9815.8615.9015.72-0.29%13,169
Aug 20, 202415.8615.9515.8615.9515.760.49%18,563
Aug 19, 202416.0016.0015.8715.8715.69-0.50%17,222
Aug 16, 202415.9516.0215.9215.9515.760.38%6,816
Aug 15, 202415.9215.9915.8815.8915.71-0.87%11,703
Aug 14, 202415.9816.0515.9816.0315.750.08%7,618
Aug 13, 202415.9816.0715.9816.0215.740.29%9,926
Aug 12, 202415.9316.0215.9315.9715.69-0.06%19,342
Aug 9, 202415.9716.0015.9615.9815.70-13,323
Aug 8, 202415.9815.9815.9215.9815.700.13%13,094
Aug 7, 202415.9016.0115.8615.9615.681.14%27,788
Aug 6, 202415.6015.8515.4615.7815.501.48%23,940
Aug 5, 202415.8015.8215.5515.5515.28-2.32%49,799
Aug 2, 202415.9916.1215.8615.9215.640.06%18,588
Aug 1, 202415.8615.9415.8615.9115.630.44%9,616
Jul 31, 202415.7715.9615.7715.8415.560.64%7,076
Jul 30, 202415.7815.8815.7215.7415.46-0.06%11,554
Jul 29, 202415.8315.8315.7215.7515.47-0.25%22,985
Jul 26, 202415.8515.8515.7715.7915.51-0.06%8,633
Jul 25, 202415.7015.8015.7015.8015.520.64%8,056
Jul 24, 202415.7715.8815.6915.7015.42-0.66%22,307
Jul 23, 202415.7615.8615.7215.8115.530.38%18,252
Jul 22, 202415.6915.8015.6915.7515.470.54%18,073
Jul 19, 202415.7015.7015.6415.6615.39-4,974
Jul 18, 202415.7515.7815.6615.6615.39-0.89%17,742
Jul 17, 202415.9915.9915.7615.8015.52-0.82%19,659
Jul 16, 202415.9215.9915.8215.9315.650.23%19,499
Jul 15, 202415.9015.9515.8015.8915.61-0.73%25,707
Jul 12, 202416.0916.0915.9616.0115.64-0.37%22,204
Jul 11, 202415.9916.0715.9916.0715.690.82%9,107
Jul 10, 202416.0916.0915.9115.9415.57-0.25%22,848
Jul 9, 202416.0316.0315.9515.9815.61-0.50%19,018
Jul 8, 202416.0616.0916.0316.0615.68-0.06%8,537
Jul 5, 202416.0616.1916.0516.0715.69-0.43%12,160
Jul 3, 202416.0216.1516.0216.1415.760.19%8,698
Jul 2, 202416.0916.1816.0916.1115.73-18,915
Jul 1, 202416.1716.1716.0616.1115.73-0.49%5,815
Jun 28, 202416.0716.2916.0616.1915.810.87%8,788
Jun 27, 202416.0116.3015.9916.0515.670.63%8,395
Jun 26, 202415.9515.9715.9115.9515.58-0.19%5,773
Jun 25, 202415.9816.0715.9215.9815.610.13%20,207
Jun 24, 202415.9716.0415.9215.9615.59-0.19%14,081
Jun 21, 202416.0816.1015.9315.9915.62-0.50%13,464
Jun 20, 202416.1416.1416.0316.0715.69-0.65%22,379
Jun 18, 202416.2816.3416.1116.1815.80-0.25%18,948
Jun 17, 202416.1716.2516.0716.2215.840.19%7,159
Jun 14, 202416.0916.1916.0916.1915.81-0.40%11,610
Jun 13, 202416.2116.3016.2116.2515.780.31%6,309
Jun 12, 202416.3416.3416.1516.2015.73-0.18%19,505
Jun 11, 202416.4916.5416.0816.2315.76-0.98%29,159
Jun 10, 202416.3816.3916.2716.3915.910.61%8,823
Jun 7, 202416.1816.3516.1116.2915.82-0.03%7,642
Jun 6, 202416.4216.4216.2916.3015.82-0.40%10,505
Jun 5, 202416.2816.4116.1616.3615.880.31%20,845
Jun 4, 202416.1316.3315.9716.3115.840.68%14,899