RiverNorth Flexible Municipal Income Fund, Inc. (RFM)
NYSE: RFM · Real-Time Price · USD
13.75
-0.05 (-0.36%)
Apr 17, 2025, 3:55 PM EDT - Market open
RFM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 13.81 | 13.83 | 13.73 | 13.77 | 13.77 | -0.22% | 18,620 |
| Apr 16, 2025 | 13.78 | 13.85 | 13.73 | 13.80 | 13.80 | 0.15% | 38,895 |
| Apr 15, 2025 | 13.74 | 13.90 | 13.70 | 13.78 | 13.78 | -0.04% | 41,912 |
| Apr 14, 2025 | 13.64 | 13.83 | 13.64 | 13.79 | 13.69 | 1.21% | 34,772 |
| Apr 11, 2025 | 13.58 | 13.68 | 13.43 | 13.62 | 13.53 | -0.44% | 46,388 |
| Apr 10, 2025 | 13.76 | 13.77 | 13.48 | 13.68 | 13.59 | -1.37% | 42,653 |
| Apr 9, 2025 | 13.56 | 13.87 | 13.14 | 13.87 | 13.78 | 2.14% | 61,918 |
| Apr 8, 2025 | 14.16 | 14.38 | 13.58 | 13.58 | 13.49 | -3.82% | 96,777 |
| Apr 7, 2025 | 14.35 | 14.36 | 14.02 | 14.12 | 14.02 | -1.84% | 15,364 |
| Apr 4, 2025 | 14.82 | 14.85 | 14.38 | 14.39 | 14.29 | -3.36% | 53,575 |
| Apr 3, 2025 | 14.94 | 14.94 | 14.81 | 14.89 | 14.78 | -0.03% | 8,575 |
| Apr 2, 2025 | 14.85 | 14.90 | 14.84 | 14.89 | 14.79 | 0.27% | 22,754 |
| Apr 1, 2025 | 14.81 | 14.88 | 14.79 | 14.85 | 14.75 | 0.47% | 23,738 |
| Mar 31, 2025 | 14.80 | 14.83 | 14.76 | 14.78 | 14.68 | -0.30% | 15,248 |
| Mar 28, 2025 | 14.79 | 14.86 | 14.79 | 14.83 | 14.73 | 0.30% | 3,672 |
| Mar 27, 2025 | 14.85 | 14.86 | 14.78 | 14.78 | 14.68 | -0.61% | 9,408 |
| Mar 26, 2025 | 14.94 | 14.99 | 14.85 | 14.87 | 14.77 | -0.87% | 13,867 |
| Mar 25, 2025 | 15.03 | 15.10 | 14.97 | 15.00 | 14.90 | 0.27% | 34,685 |
| Mar 24, 2025 | 15.01 | 15.28 | 14.93 | 14.96 | 14.86 | 0.07% | 49,776 |
| Mar 21, 2025 | 14.90 | 14.98 | 14.86 | 14.95 | 14.85 | 0.34% | 36,426 |
| Mar 20, 2025 | 14.79 | 14.92 | 14.79 | 14.90 | 14.80 | 0.47% | 26,405 |
| Mar 19, 2025 | 14.90 | 14.90 | 14.74 | 14.83 | 14.73 | -0.40% | 13,400 |
| Mar 18, 2025 | 14.99 | 14.99 | 14.87 | 14.89 | 14.79 | -0.53% | 33,154 |
| Mar 17, 2025 | 14.98 | 15.00 | 14.91 | 14.97 | 14.87 | 0.07% | 7,752 |
| Mar 14, 2025 | 14.95 | 15.28 | 14.91 | 14.96 | 14.86 | -0.93% | 28,886 |
| Mar 13, 2025 | 15.19 | 15.21 | 15.08 | 15.10 | 14.90 | -0.32% | 12,640 |
| Mar 12, 2025 | 15.24 | 15.25 | 15.11 | 15.15 | 14.95 | -0.08% | 7,624 |
| Mar 11, 2025 | 15.24 | 15.24 | 15.16 | 15.16 | 14.96 | -0.39% | 26,085 |
| Mar 10, 2025 | 15.35 | 15.35 | 15.21 | 15.22 | 15.02 | -0.96% | 32,936 |
| Mar 7, 2025 | 15.41 | 15.44 | 15.33 | 15.37 | 15.17 | -0.34% | 10,154 |
| Mar 6, 2025 | 15.42 | 15.46 | 15.40 | 15.42 | 15.22 | -0.03% | 9,815 |
| Mar 5, 2025 | 15.46 | 15.46 | 15.40 | 15.42 | 15.22 | -0.30% | 5,174 |
| Mar 4, 2025 | 15.53 | 15.53 | 15.40 | 15.47 | 15.27 | -0.55% | 21,320 |
| Mar 3, 2025 | 15.53 | 15.58 | 15.37 | 15.56 | 15.35 | -0.03% | 18,963 |
| Feb 28, 2025 | 15.57 | 15.57 | 15.44 | 15.56 | 15.36 | 0.39% | 14,884 |
| Feb 27, 2025 | 15.53 | 15.58 | 15.49 | 15.50 | 15.30 | -0.39% | 10,536 |
| Feb 26, 2025 | 15.64 | 15.66 | 15.48 | 15.56 | 15.36 | -0.83% | 60,900 |
| Feb 25, 2025 | 15.72 | 15.72 | 15.65 | 15.69 | 15.49 | 0.06% | 15,277 |
| Feb 24, 2025 | 15.70 | 15.71 | 15.67 | 15.68 | 15.48 | -0.19% | 13,721 |
| Feb 21, 2025 | 15.71 | 15.74 | 15.70 | 15.71 | 15.51 | 0.13% | 13,252 |
| Feb 20, 2025 | 15.68 | 15.76 | 15.68 | 15.69 | 15.49 | 0.35% | 49,263 |
| Feb 19, 2025 | 15.66 | 15.71 | 15.64 | 15.64 | 15.43 | 0.55% | 5,504 |
| Feb 18, 2025 | 15.63 | 15.66 | 15.51 | 15.55 | 15.35 | -0.32% | 16,439 |
| Feb 14, 2025 | 15.53 | 15.64 | 15.53 | 15.60 | 15.40 | -0.15% | 7,353 |
| Feb 13, 2025 | 15.56 | 15.74 | 15.56 | 15.62 | 15.33 | 0.74% | 12,827 |
| Feb 12, 2025 | 15.44 | 15.61 | 15.44 | 15.51 | 15.22 | -1.46% | 23,531 |
| Feb 11, 2025 | 15.69 | 15.74 | 15.67 | 15.74 | 15.44 | 0.66% | 6,433 |
| Feb 10, 2025 | 15.64 | 15.79 | 15.59 | 15.64 | 15.34 | 0.30% | 20,588 |
| Feb 7, 2025 | 15.53 | 15.64 | 15.53 | 15.59 | 15.30 | 0.32% | 18,684 |
| Feb 6, 2025 | 15.55 | 15.57 | 15.53 | 15.54 | 15.25 | -0.32% | 7,280 |