RiverNorth Flexible Municipal Income Fund, Inc. (RFM)
NYSE: RFM · Real-Time Price · USD
14.65
0.00 (-0.02%)
Aug 19, 2026, 4:00 PM EDT - Market closed
RFM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 14.64 | 14.71 | 14.62 | 14.65 | 14.65 | -0.02% | 8,236 |
| Aug 18, 2026 | 14.88 | 14.89 | 14.53 | 14.65 | 14.65 | -1.15% | 13,276 |
| Aug 17, 2026 | 14.85 | 14.92 | 14.71 | 14.82 | 14.82 | 0.41% | 11,328 |
| Aug 14, 2026 | 14.97 | 14.97 | 14.71 | 14.76 | 14.76 | -0.34% | 14,408 |
| Aug 13, 2026 | 14.88 | 15.00 | 14.86 | 14.90 | 14.81 | -0.14% | 6,041 |
| Aug 12, 2026 | 14.92 | 15.02 | 14.82 | 14.92 | 14.83 | -0.19% | 17,652 |
| Aug 11, 2026 | 14.93 | 14.98 | 14.92 | 14.95 | 14.86 | 0.19% | 6,430 |
| Aug 10, 2026 | 14.90 | 14.92 | 14.89 | 14.92 | 14.83 | 0.07% | 13,117 |
| Aug 7, 2026 | 14.67 | 14.92 | 14.67 | 14.91 | 14.82 | 2.33% | 16,592 |
| Aug 6, 2026 | 14.64 | 14.71 | 14.55 | 14.57 | 14.48 | 0.34% | 7,398 |
| Aug 5, 2026 | 14.70 | 14.70 | 14.52 | 14.52 | 14.43 | -1.16% | 12,744 |
| Aug 4, 2026 | 14.59 | 14.69 | 14.59 | 14.69 | 14.60 | 0.95% | 1,067 |
| Aug 3, 2026 | 14.67 | 14.67 | 14.55 | 14.55 | 14.47 | -0.12% | 3,126 |
| Jul 31, 2026 | 14.57 | 14.72 | 14.57 | 14.57 | 14.48 | -0.21% | 6,938 |
| Jul 30, 2026 | 14.69 | 14.69 | 14.52 | 14.60 | 14.51 | -0.21% | 4,965 |
| Jul 29, 2026 | 14.65 | 14.65 | 14.55 | 14.63 | 14.54 | 0.07% | 11,064 |
| Jul 28, 2026 | 14.70 | 14.70 | 14.59 | 14.62 | 14.53 | -0.07% | 8,903 |
| Jul 27, 2026 | 14.65 | 14.72 | 14.63 | 14.63 | 14.54 | 0.41% | 2,716 |
| Jul 24, 2026 | 14.71 | 14.71 | 14.56 | 14.57 | 14.48 | -0.68% | 7,705 |
| Jul 23, 2026 | 14.73 | 14.73 | 14.63 | 14.67 | 14.58 | -0.47% | 3,369 |
| Jul 22, 2026 | 14.84 | 14.84 | 14.72 | 14.74 | 14.65 | -0.41% | 9,339 |
| Jul 21, 2026 | 14.94 | 14.94 | 14.79 | 14.80 | 14.71 | -1.04% | 2,247 |
| Jul 20, 2026 | 14.94 | 15.02 | 14.86 | 14.96 | 14.87 | 0.17% | 24,250 |
| Jul 17, 2026 | 14.92 | 15.01 | 14.83 | 14.93 | 14.84 | 0.34% | 8,324 |
| Jul 16, 2026 | 14.96 | 14.96 | 14.88 | 14.88 | 14.79 | -0.47% | 2,230 |
| Jul 15, 2026 | 14.95 | 15.03 | 14.94 | 14.95 | 14.86 | 0.46% | 3,702 |
| Jul 14, 2026 | 14.94 | 15.00 | 14.91 | 14.97 | 14.79 | 0.40% | 4,633 |
| Jul 13, 2026 | 15.00 | 15.00 | 14.88 | 14.91 | 14.73 | -0.20% | 10,302 |
| Jul 10, 2026 | 14.91 | 14.95 | 14.88 | 14.94 | 14.76 | 0.20% | 5,302 |
| Jul 9, 2026 | 14.80 | 14.93 | 14.80 | 14.91 | 14.73 | 0.27% | 9,796 |
| Jul 8, 2026 | 14.81 | 14.87 | 14.78 | 14.87 | 14.70 | 0.20% | 8,661 |
| Jul 7, 2026 | 14.90 | 14.91 | 14.73 | 14.84 | 14.67 | -0.13% | 9,142 |
| Jul 6, 2026 | 14.86 | 14.86 | 14.80 | 14.86 | 14.69 | - | 13,914 |
| Jul 2, 2026 | 14.80 | 14.89 | 14.80 | 14.86 | 14.69 | 0.34% | 18,478 |
| Jul 1, 2026 | 14.82 | 14.87 | 14.80 | 14.81 | 14.64 | 0.20% | 18,716 |
| Jun 30, 2026 | 14.75 | 14.87 | 14.71 | 14.78 | 14.61 | -0.14% | 39,610 |
| Jun 29, 2026 | 14.66 | 14.80 | 14.50 | 14.80 | 14.63 | 1.19% | 20,969 |
| Jun 26, 2026 | 14.57 | 14.66 | 14.56 | 14.63 | 14.45 | 0.11% | 5,367 |
| Jun 25, 2026 | 14.57 | 14.68 | 14.57 | 14.61 | 14.44 | - | 5,419 |
| Jun 24, 2026 | 14.62 | 14.71 | 14.55 | 14.61 | 14.44 | -0.03% | 23,695 |
| Jun 23, 2026 | 14.51 | 14.69 | 14.51 | 14.62 | 14.44 | 0.10% | 24,151 |
| Jun 22, 2026 | 14.60 | 14.60 | 14.50 | 14.60 | 14.43 | - | 2,674 |
| Jun 18, 2026 | 14.57 | 14.67 | 14.57 | 14.60 | 14.43 | 0.41% | 3,991 |
| Jun 17, 2026 | 14.57 | 14.58 | 14.51 | 14.54 | 14.37 | -0.41% | 11,481 |
| Jun 16, 2026 | 14.66 | 14.66 | 14.53 | 14.60 | 14.43 | -0.14% | 10,580 |
| Jun 15, 2026 | 14.59 | 14.64 | 14.49 | 14.62 | 14.45 | 0.36% | 10,751 |
| Jun 12, 2026 | 14.61 | 14.69 | 14.61 | 14.66 | 14.40 | 0.31% | 4,432 |
| Jun 11, 2026 | 14.61 | 14.64 | 14.60 | 14.61 | 14.35 | -0.03% | 8,055 |
| Jun 10, 2026 | 14.62 | 14.64 | 14.57 | 14.62 | 14.36 | 0.19% | 16,327 |
| Jun 9, 2026 | 14.47 | 14.64 | 14.47 | 14.59 | 14.33 | 0.75% | 3,065 |