RiverNorth Flexible Municipal Income Fund, Inc. (RFM)
NYSE: RFM · Real-Time Price · USD
14.32
0.00 (0.00%)
Oct 29, 2025, 4:00 PM EDT - Market closed
RFM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 14.32 | 14.37 | 14.30 | 14.32 | 14.32 | - | 12,764 |
| Oct 28, 2025 | 14.31 | 14.36 | 14.28 | 14.32 | 14.32 | 0.14% | 36,008 |
| Oct 27, 2025 | 14.34 | 14.34 | 14.27 | 14.30 | 14.30 | - | 19,382 |
| Oct 24, 2025 | 14.31 | 14.36 | 14.25 | 14.30 | 14.30 | 0.14% | 29,864 |
| Oct 23, 2025 | 14.31 | 14.32 | 14.26 | 14.28 | 14.28 | -0.35% | 14,307 |
| Oct 22, 2025 | 14.37 | 14.37 | 14.29 | 14.33 | 14.33 | -0.28% | 19,249 |
| Oct 21, 2025 | 14.35 | 14.43 | 14.33 | 14.37 | 14.37 | 0.56% | 27,115 |
| Oct 20, 2025 | 14.28 | 14.39 | 14.24 | 14.29 | 14.29 | 0.07% | 32,168 |
| Oct 17, 2025 | 14.37 | 14.37 | 14.23 | 14.28 | 14.28 | -1.38% | 40,201 |
| Oct 16, 2025 | 14.47 | 14.51 | 14.29 | 14.48 | 14.48 | 0.14% | 26,404 |
| Oct 15, 2025 | 14.43 | 14.52 | 14.32 | 14.46 | 14.46 | -0.34% | 25,770 |
| Oct 14, 2025 | 14.43 | 14.51 | 14.42 | 14.51 | 14.42 | 0.28% | 6,960 |
| Oct 13, 2025 | 14.45 | 14.51 | 14.39 | 14.47 | 14.38 | 0.07% | 7,395 |
| Oct 10, 2025 | 14.44 | 14.48 | 14.40 | 14.46 | 14.37 | 0.56% | 18,062 |
| Oct 9, 2025 | 14.46 | 14.46 | 14.38 | 14.38 | 14.29 | -0.28% | 22,478 |
| Oct 8, 2025 | 14.39 | 14.46 | 14.36 | 14.42 | 14.33 | 0.49% | 18,575 |
| Oct 7, 2025 | 14.38 | 14.40 | 14.34 | 14.35 | 14.26 | 0.21% | 17,657 |
| Oct 6, 2025 | 14.39 | 14.39 | 14.27 | 14.32 | 14.23 | -0.76% | 16,555 |
| Oct 3, 2025 | 14.45 | 14.45 | 14.35 | 14.43 | 14.34 | -0.21% | 19,638 |
| Oct 2, 2025 | 14.49 | 14.50 | 14.41 | 14.46 | 14.37 | -0.14% | 23,868 |
| Oct 1, 2025 | 14.45 | 14.48 | 14.37 | 14.48 | 14.39 | 0.14% | 18,565 |
| Sep 30, 2025 | 14.42 | 14.47 | 14.37 | 14.46 | 14.37 | 0.07% | 25,971 |
| Sep 29, 2025 | 14.42 | 14.45 | 14.40 | 14.45 | 14.36 | 0.21% | 19,318 |
| Sep 26, 2025 | 14.36 | 14.42 | 14.29 | 14.42 | 14.33 | 0.63% | 28,569 |
| Sep 25, 2025 | 14.33 | 14.36 | 14.30 | 14.33 | 14.24 | -0.21% | 11,048 |
| Sep 24, 2025 | 14.42 | 14.42 | 14.27 | 14.36 | 14.27 | -0.42% | 20,002 |
| Sep 23, 2025 | 14.39 | 14.44 | 14.25 | 14.42 | 14.33 | 0.42% | 37,519 |
| Sep 22, 2025 | 14.38 | 14.41 | 14.33 | 14.36 | 14.27 | -0.28% | 31,793 |
| Sep 19, 2025 | 14.30 | 14.40 | 14.22 | 14.40 | 14.31 | 0.77% | 42,205 |
| Sep 18, 2025 | 14.29 | 14.37 | 14.25 | 14.29 | 14.20 | 0.28% | 40,843 |
| Sep 17, 2025 | 14.34 | 14.40 | 14.24 | 14.25 | 14.16 | -0.49% | 35,392 |
| Sep 16, 2025 | 14.26 | 14.35 | 14.25 | 14.32 | 14.23 | 0.42% | 42,969 |
| Sep 15, 2025 | 14.32 | 14.36 | 14.21 | 14.26 | 14.17 | -0.42% | 64,145 |
| Sep 12, 2025 | 14.35 | 14.37 | 14.25 | 14.32 | 14.13 | -0.21% | 24,869 |
| Sep 11, 2025 | 14.26 | 14.36 | 14.26 | 14.35 | 14.16 | 0.70% | 40,089 |
| Sep 10, 2025 | 14.16 | 14.27 | 14.16 | 14.25 | 14.07 | 0.99% | 38,917 |
| Sep 9, 2025 | 14.08 | 14.18 | 14.06 | 14.11 | 13.93 | 0.21% | 46,135 |
| Sep 8, 2025 | 14.02 | 14.12 | 14.02 | 14.08 | 13.90 | 1.00% | 31,276 |
| Sep 5, 2025 | 13.90 | 13.99 | 13.89 | 13.94 | 13.76 | 0.58% | 48,787 |
| Sep 4, 2025 | 13.84 | 13.89 | 13.84 | 13.86 | 13.68 | - | 32,076 |
| Sep 3, 2025 | 13.92 | 13.92 | 13.81 | 13.86 | 13.68 | 0.07% | 30,152 |
| Sep 2, 2025 | 13.76 | 13.88 | 13.76 | 13.85 | 13.67 | 0.44% | 49,428 |
| Aug 29, 2025 | 13.72 | 13.79 | 13.69 | 13.79 | 13.61 | 0.58% | 25,492 |
| Aug 28, 2025 | 13.70 | 13.74 | 13.69 | 13.71 | 13.53 | 0.15% | 37,419 |
| Aug 27, 2025 | 13.74 | 13.76 | 13.68 | 13.69 | 13.51 | -0.44% | 26,087 |
| Aug 26, 2025 | 13.77 | 13.80 | 13.72 | 13.75 | 13.57 | -0.15% | 29,396 |
| Aug 25, 2025 | 13.74 | 13.81 | 13.73 | 13.77 | 13.59 | - | 41,936 |
| Aug 22, 2025 | 13.76 | 13.93 | 13.73 | 13.77 | 13.59 | 0.44% | 44,770 |
| Aug 21, 2025 | 13.73 | 13.78 | 13.69 | 13.71 | 13.53 | -0.36% | 44,316 |
| Aug 20, 2025 | 13.92 | 13.94 | 13.74 | 13.76 | 13.58 | -1.08% | 40,083 |