Skip to main content
logo
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202514.3214.3714.3014.3214.32-12,764
Oct 28, 202514.3114.3614.2814.3214.320.14%36,008
Oct 27, 202514.3414.3414.2714.3014.30-19,382
Oct 24, 202514.3114.3614.2514.3014.300.14%29,864
Oct 23, 202514.3114.3214.2614.2814.28-0.35%14,307
Oct 22, 202514.3714.3714.2914.3314.33-0.28%19,249
Oct 21, 202514.3514.4314.3314.3714.370.56%27,115
Oct 20, 202514.2814.3914.2414.2914.290.07%32,168
Oct 17, 202514.3714.3714.2314.2814.28-1.38%40,201
Oct 16, 202514.4714.5114.2914.4814.480.14%26,404
Oct 15, 202514.4314.5214.3214.4614.46-0.34%25,770
Oct 14, 202514.4314.5114.4214.5114.420.28%6,960
Oct 13, 202514.4514.5114.3914.4714.380.07%7,395
Oct 10, 202514.4414.4814.4014.4614.370.56%18,062
Oct 9, 202514.4614.4614.3814.3814.29-0.28%22,478
Oct 8, 202514.3914.4614.3614.4214.330.49%18,575
Oct 7, 202514.3814.4014.3414.3514.260.21%17,657
Oct 6, 202514.3914.3914.2714.3214.23-0.76%16,555
Oct 3, 202514.4514.4514.3514.4314.34-0.21%19,638
Oct 2, 202514.4914.5014.4114.4614.37-0.14%23,868
Oct 1, 202514.4514.4814.3714.4814.390.14%18,565
Sep 30, 202514.4214.4714.3714.4614.370.07%25,971
Sep 29, 202514.4214.4514.4014.4514.360.21%19,318
Sep 26, 202514.3614.4214.2914.4214.330.63%28,569
Sep 25, 202514.3314.3614.3014.3314.24-0.21%11,048
Sep 24, 202514.4214.4214.2714.3614.27-0.42%20,002
Sep 23, 202514.3914.4414.2514.4214.330.42%37,519
Sep 22, 202514.3814.4114.3314.3614.27-0.28%31,793
Sep 19, 202514.3014.4014.2214.4014.310.77%42,205
Sep 18, 202514.2914.3714.2514.2914.200.28%40,843
Sep 17, 202514.3414.4014.2414.2514.16-0.49%35,392
Sep 16, 202514.2614.3514.2514.3214.230.42%42,969
Sep 15, 202514.3214.3614.2114.2614.17-0.42%64,145
Sep 12, 202514.3514.3714.2514.3214.13-0.21%24,869
Sep 11, 202514.2614.3614.2614.3514.160.70%40,089
Sep 10, 202514.1614.2714.1614.2514.070.99%38,917
Sep 9, 202514.0814.1814.0614.1113.930.21%46,135
Sep 8, 202514.0214.1214.0214.0813.901.00%31,276
Sep 5, 202513.9013.9913.8913.9413.760.58%48,787
Sep 4, 202513.8413.8913.8413.8613.68-32,076
Sep 3, 202513.9213.9213.8113.8613.680.07%30,152
Sep 2, 202513.7613.8813.7613.8513.670.44%49,428
Aug 29, 202513.7213.7913.6913.7913.610.58%25,492
Aug 28, 202513.7013.7413.6913.7113.530.15%37,419
Aug 27, 202513.7413.7613.6813.6913.51-0.44%26,087
Aug 26, 202513.7713.8013.7213.7513.57-0.15%29,396
Aug 25, 202513.7413.8113.7313.7713.59-41,936
Aug 22, 202513.7613.9313.7313.7713.590.44%44,770
Aug 21, 202513.7313.7813.6913.7113.53-0.36%44,316
Aug 20, 202513.9213.9413.7413.7613.58-1.08%40,083