Skip to main content
RiverNorth Flexible Municipal Income Fund, Inc. (RFM)
NYSE: RFM · Real-Time Price · USD
15.35
+0.07 (0.46%)
Jan 21, 2025, 4:00 PM EST - Market closed

RFM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202515.3515.3515.2715.3515.350.46%10,184
Jan 17, 202515.2015.3515.2015.2815.280.56%26,409
Jan 16, 202515.1515.2015.1415.2015.20-0.10%14,513
Jan 15, 202515.0915.2115.0915.2115.210.75%20,390
Jan 14, 202515.0415.1015.0415.1015.000.51%5,924
Jan 13, 202515.0515.0514.9515.0214.93-0.20%16,203
Jan 10, 202515.0515.0814.9815.0514.96-0.66%37,908
Jan 8, 202515.0715.1715.0715.1515.060.40%18,261
Jan 7, 202515.1415.1515.0115.0915.00-0.40%35,731
Jan 6, 202515.1315.1715.0815.1515.060.20%28,999
Jan 3, 202515.0315.1815.0315.1215.030.80%38,859
Jan 2, 202514.9615.0314.9215.0014.910.87%34,195
Dec 31, 202414.8615.0014.7814.8714.780.13%140,201
Dec 30, 202414.9114.9614.8114.8514.76-0.44%109,674
Dec 27, 202414.9815.0014.8514.9214.82-0.30%80,526
Dec 26, 202414.9615.0714.9214.9614.87-0.13%37,554
Dec 24, 202415.0115.0414.8114.9814.89-45,317
Dec 23, 202415.0915.1514.9814.9814.89-1.12%64,231
Dec 20, 202415.1315.3515.1315.1515.06-0.46%33,301
Dec 19, 202415.3915.3915.2015.2215.13-0.72%28,876
Dec 18, 202415.4715.5415.3315.3315.24-1.32%29,659
Dec 17, 202415.6015.6415.5315.5415.44-0.73%15,029
Dec 16, 202415.7115.8315.6015.6515.55-0.38%45,126
Dec 13, 202415.7915.8415.7115.7115.61-1.38%11,523
Dec 12, 202416.0216.0715.9215.9315.74-0.25%39,367
Dec 11, 202415.9616.0215.9615.9715.78-16,205
Dec 10, 202415.9515.9815.9115.9715.780.31%20,527
Dec 9, 202415.9716.0015.8915.9215.73-0.31%22,293
Dec 6, 202415.9516.0015.8815.9715.78-0.06%11,237
Dec 5, 202416.0916.1215.9615.9815.79-0.81%13,215
Dec 4, 202416.0816.1516.0316.1115.910.22%28,068
Dec 3, 202416.0416.1016.0316.0715.880.53%15,727
Dec 2, 202416.0116.0615.9215.9915.80-0.06%34,597
Nov 29, 202415.9816.0215.9416.0015.810.69%20,402
Nov 27, 202415.7415.9315.7415.8915.701.08%37,765
Nov 26, 202415.7115.7515.7115.7215.53-0.19%25,627
Nov 25, 202415.7815.8115.7015.7515.560.32%31,324
Nov 22, 202415.7415.8115.6815.7015.510.20%12,684
Nov 21, 202415.6915.7215.6415.6715.480.21%23,147
Nov 20, 202415.6815.6815.5615.6415.45-0.13%11,264
Nov 19, 202415.7015.7115.6515.6615.47-0.03%23,028
Nov 18, 202415.7515.8415.6615.6615.47-0.80%14,137
Nov 15, 202415.8815.8815.7515.7915.59-0.94%17,160
Nov 14, 202415.9715.9915.9215.9415.650.22%13,743
Nov 13, 202415.9815.9815.8515.9015.610.28%12,012
Nov 12, 202415.9415.9415.8015.8615.57-0.41%27,480
Nov 11, 202415.9115.9815.8515.9215.630.32%29,474
Nov 8, 202415.9015.9115.8315.8715.580.19%31,015
Nov 7, 202415.7315.8715.7115.8415.551.15%26,518
Nov 6, 202415.8215.8215.6215.6615.38-1.04%28,930
Nov 5, 202415.8115.8415.7815.8315.540.29%10,441
Nov 4, 202415.7115.8915.7115.7815.500.45%25,469
Nov 1, 202415.8515.8915.7115.7115.43-0.70%12,051
Oct 31, 202415.7215.8315.7015.8215.530.64%21,425
Oct 30, 202415.6415.7415.6415.7215.440.51%11,493
Oct 29, 202415.7015.7215.6415.6415.36-0.70%6,382
Oct 28, 202415.8415.9015.7115.7515.47-0.06%17,234
Oct 25, 202415.8315.8915.7515.7615.48-0.76%27,659
Oct 24, 202415.8816.0415.8515.8815.59-0.69%10,076
Oct 23, 202416.1216.1315.9915.9915.70-1.17%12,447
Oct 22, 202416.1516.2516.1516.1815.89-0.06%15,685
Oct 21, 202416.2816.2816.1916.1915.90-0.40%8,844
Oct 18, 202416.2016.2916.2016.2615.960.53%14,616
Oct 17, 202416.1616.2116.1616.1715.880.01%8,602
Oct 16, 202416.2116.2316.1616.1715.88-0.14%11,320
Oct 15, 202416.2216.2616.1816.1915.90-0.43%21,267
Oct 14, 202416.2816.3416.2516.2615.87-0.43%13,615
Oct 11, 202416.3516.3616.3016.3315.940.25%8,421
Oct 10, 202416.2716.3716.2616.2915.90-0.18%12,578
Oct 9, 202416.2516.3416.2216.3215.930.07%11,509
Oct 8, 202416.1916.3516.1916.3115.920.10%11,956
Oct 7, 202416.2516.4016.1616.2915.90-0.04%21,895
Oct 4, 202416.3216.3316.2416.3015.91-0.01%11,278
Oct 3, 202416.4516.4516.2716.3015.91-0.43%19,436
Oct 2, 202416.4216.4216.3716.3715.98-0.26%5,469
Oct 1, 202416.3016.4516.3016.4116.020.79%18,761
Sep 30, 202416.2316.3016.2316.2915.90-0.03%21,805
Sep 27, 202416.2816.4016.2616.2915.900.38%19,466
Sep 26, 202416.2716.3216.2116.2315.84-0.01%32,387
Sep 25, 202416.2816.2816.2016.2315.84-0.06%20,635
Sep 24, 202416.1816.2416.1716.2415.850.39%14,502
Sep 23, 202416.1716.2116.1716.1815.790.11%12,852
Sep 20, 202416.2016.2516.1616.1615.78-0.12%14,852
Sep 19, 202416.2716.3416.1816.1815.79-0.52%25,413
Sep 18, 202416.3016.3116.2616.2715.88-0.15%11,693
Sep 17, 202416.2916.3016.2616.2915.900.02%9,263
Sep 16, 202416.3016.3216.2316.2915.900.17%8,276
Sep 13, 202416.2916.3116.2316.2615.87-0.31%6,644
Sep 12, 202416.1916.3316.1316.3115.831.10%27,168
Sep 11, 202415.9716.1315.9716.1315.660.89%11,414
Sep 10, 202415.9115.9915.9115.9915.520.69%11,970
Sep 9, 202415.8915.8915.8515.8815.41-14,775
Sep 6, 202415.9015.9415.8715.8815.410.06%9,383
Sep 5, 202415.9416.0015.8615.8715.40-0.56%17,098
Sep 4, 202415.9315.9915.9315.9615.49-0.06%10,066
Sep 3, 202415.9315.9715.9215.9715.500.25%13,931
Aug 30, 202415.8515.9515.8515.9315.460.19%28,976
Aug 29, 202415.9015.9815.8315.9015.43-0.06%21,683
Aug 28, 202415.9015.9915.8415.9115.440.25%12,882
Aug 27, 202415.9916.1415.8515.8715.40-0.68%25,593