RiverNorth Flexible Municipal Income Fund, Inc. (RFM)
NYSE: RFM · Real-Time Price · USD
14.48
-0.10 (-0.67%)
Feb 18, 2026, 10:25 AM EST - Market open
RFM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 14.89 | 14.89 | 14.61 | 14.61 | - | 0.21% | 4,985 |
| 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 |
| Dec 24, 2025 | 14.01 | 14.03 | 14.00 | 14.01 | 13.84 | -0.04% | 23,677 |
| Dec 23, 2025 | 14.13 | 14.17 | 14.01 | 14.02 | 13.84 | -0.67% | 66,068 |
| Dec 22, 2025 | 14.08 | 14.12 | 14.08 | 14.11 | 13.94 | -0.07% | 30,476 |
| Dec 19, 2025 | 14.12 | 14.13 | 14.06 | 14.12 | 13.95 | 0.11% | 32,593 |
| Dec 18, 2025 | 14.12 | 14.12 | 14.07 | 14.11 | 13.93 | 0.11% | 28,814 |
| Dec 17, 2025 | 14.12 | 14.12 | 14.02 | 14.09 | 13.92 | -0.21% | 56,836 |
| Dec 16, 2025 | 14.14 | 14.15 | 14.07 | 14.12 | 13.95 | -0.28% | 57,013 |
| Dec 15, 2025 | 14.13 | 14.16 | 14.09 | 14.16 | 13.99 | -0.63% | 41,322 |
| Dec 12, 2025 | 14.27 | 14.27 | 14.17 | 14.25 | 13.98 | -0.28% | 32,153 |
| Dec 11, 2025 | 14.34 | 14.35 | 14.23 | 14.29 | 14.02 | 0.07% | 32,387 |
| Dec 10, 2025 | 14.29 | 14.34 | 14.21 | 14.28 | 14.01 | 0.39% | 21,541 |
| Dec 9, 2025 | 14.27 | 14.27 | 14.20 | 14.22 | 13.96 | 0.31% | 35,397 |
| Dec 8, 2025 | 14.25 | 14.26 | 14.15 | 14.18 | 13.92 | -0.63% | 55,427 |
| Dec 5, 2025 | 14.24 | 14.30 | 14.15 | 14.27 | 14.00 | 0.56% | 43,009 |