RiverNorth Flexible Municipal Income Fund, Inc. (RFM)
NYSE: RFM · Real-Time Price · USD
14.64
+0.06 (0.41%)
May 8, 2026, 4:00 PM EDT - Market closed
RFM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 14.56 | 14.72 | 14.55 | 14.64 | 14.64 | 0.41% | 14,563 |
| May 7, 2026 | 14.44 | 14.59 | 14.44 | 14.58 | 14.58 | 0.77% | 3,037 |
| May 6, 2026 | 14.43 | 14.47 | 14.39 | 14.47 | 14.47 | 0.82% | 7,141 |
| May 5, 2026 | 14.19 | 14.43 | 14.19 | 14.35 | 14.35 | 0.91% | 10,414 |
| May 4, 2026 | 14.44 | 14.44 | 14.19 | 14.22 | 14.22 | -1.18% | 9,226 |
| May 1, 2026 | 14.31 | 14.44 | 14.31 | 14.39 | 14.39 | 0.21% | 60,330 |
| Apr 30, 2026 | 14.27 | 14.42 | 14.27 | 14.36 | 14.36 | 1.06% | 18,962 |
| Apr 29, 2026 | 14.31 | 14.31 | 14.11 | 14.21 | 14.21 | -0.42% | 8,279 |
| Apr 28, 2026 | 14.37 | 14.37 | 14.26 | 14.27 | 14.27 | - | 2,389 |
| Apr 27, 2026 | 14.29 | 14.29 | 14.23 | 14.27 | 14.27 | -0.14% | 11,442 |
| Apr 24, 2026 | 14.33 | 14.33 | 14.17 | 14.29 | 14.29 | 0.20% | 7,289 |
| Apr 23, 2026 | 14.38 | 14.38 | 14.25 | 14.26 | 14.26 | -0.41% | 5,609 |
| Apr 22, 2026 | 14.48 | 14.48 | 14.26 | 14.32 | 14.32 | -0.21% | 8,372 |
| Apr 21, 2026 | 14.41 | 14.41 | 14.33 | 14.35 | 14.35 | 0.14% | 4,069 |
| Apr 20, 2026 | 14.44 | 14.44 | 14.31 | 14.33 | 14.33 | -0.56% | 13,945 |
| Apr 17, 2026 | 14.43 | 14.53 | 14.35 | 14.41 | 14.41 | 0.77% | 10,292 |
| Apr 16, 2026 | 14.37 | 14.37 | 14.29 | 14.30 | 14.30 | 0.14% | 8,024 |
| Apr 15, 2026 | 14.40 | 14.40 | 14.21 | 14.28 | 14.28 | -0.97% | 21,093 |
| Apr 14, 2026 | 14.47 | 14.50 | 14.20 | 14.42 | 14.33 | 0.21% | 12,402 |
| Apr 13, 2026 | 14.56 | 14.56 | 14.39 | 14.39 | 14.30 | -0.35% | 12,047 |
| Apr 10, 2026 | 14.53 | 14.53 | 14.39 | 14.44 | 14.35 | - | 6,959 |
| Apr 9, 2026 | 14.38 | 14.45 | 14.35 | 14.44 | 14.35 | 0.77% | 14,175 |
| Apr 8, 2026 | 14.11 | 14.33 | 14.11 | 14.33 | 14.24 | 2.50% | 11,340 |
| Apr 7, 2026 | 13.97 | 14.03 | 13.89 | 13.98 | 13.89 | -0.64% | 12,696 |
| Apr 6, 2026 | 14.09 | 14.17 | 14.02 | 14.07 | 13.98 | -0.42% | 9,085 |
| Apr 2, 2026 | 14.09 | 14.14 | 14.01 | 14.13 | 14.04 | 0.64% | 5,669 |
| Apr 1, 2026 | 13.94 | 14.29 | 13.94 | 14.04 | 13.95 | 0.07% | 9,663 |
| Mar 31, 2026 | 13.82 | 14.04 | 13.72 | 14.03 | 13.94 | 2.04% | 14,844 |
| Mar 30, 2026 | 13.76 | 13.87 | 13.72 | 13.75 | 13.67 | 0.07% | 22,959 |
| Mar 27, 2026 | 13.73 | 13.80 | 13.72 | 13.74 | 13.66 | 0.07% | 19,916 |
| Mar 26, 2026 | 13.93 | 14.01 | 13.72 | 13.73 | 13.65 | -1.12% | 11,613 |
| Mar 25, 2026 | 13.85 | 14.07 | 13.85 | 13.89 | 13.80 | 0.65% | 18,216 |
| Mar 24, 2026 | 14.07 | 14.07 | 13.79 | 13.80 | 13.71 | -1.95% | 33,325 |
| Mar 23, 2026 | 14.14 | 14.17 | 13.97 | 14.07 | 13.98 | 0.29% | 26,715 |
| Mar 20, 2026 | 14.23 | 14.38 | 14.03 | 14.03 | 13.94 | -1.20% | 21,996 |
| Mar 19, 2026 | 14.24 | 14.25 | 14.20 | 14.20 | 14.11 | -0.14% | 14,185 |
| Mar 18, 2026 | 14.27 | 14.29 | 14.13 | 14.22 | 14.13 | -0.07% | 31,400 |
| Mar 17, 2026 | 14.42 | 14.42 | 14.19 | 14.23 | 14.14 | -1.04% | 18,045 |
| Mar 16, 2026 | 14.39 | 14.39 | 14.36 | 14.38 | 14.29 | -0.07% | 4,906 |
| Mar 13, 2026 | 14.38 | 14.50 | 14.36 | 14.39 | 14.21 | 0.21% | 19,755 |
| Mar 12, 2026 | 14.34 | 14.39 | 14.33 | 14.36 | 14.18 | 0.21% | 6,437 |
| Mar 11, 2026 | 14.35 | 14.38 | 14.26 | 14.33 | 14.16 | 0.60% | 13,466 |
| Mar 10, 2026 | 14.53 | 14.53 | 14.24 | 14.24 | 14.07 | -1.90% | 56,120 |
| Mar 9, 2026 | 14.58 | 14.58 | 14.52 | 14.52 | 14.34 | -0.02% | 7,239 |
| Mar 6, 2026 | 14.65 | 14.65 | 14.50 | 14.52 | 14.35 | -0.73% | 6,095 |
| Mar 5, 2026 | 14.65 | 14.65 | 14.51 | 14.63 | 14.45 | -0.14% | 19,644 |
| Mar 4, 2026 | 14.58 | 14.66 | 14.58 | 14.65 | 14.47 | 0.76% | 7,592 |
| Mar 3, 2026 | 14.60 | 14.60 | 14.54 | 14.54 | 14.36 | -0.07% | 14,920 |
| Mar 2, 2026 | 14.62 | 14.69 | 14.55 | 14.55 | 14.37 | -0.48% | 24,311 |
| Feb 27, 2026 | 14.58 | 14.74 | 14.58 | 14.62 | 14.44 | 0.55% | 11,807 |