RiverNorth Flexible Municipal Income Fund, Inc. (RFM)
NYSE: RFM · Real-Time Price · USD
14.60
-0.03 (-0.21%)
At close: Jul 30, 2026, 4:00 PM EDT
14.60
0.00 (0.00%)
After-hours: Jul 30, 2026, 4:10 PM EDT
RFM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 14.65 | 14.65 | 14.55 | 14.63 | 14.63 | 0.07% | 11,063 |
| Jul 28, 2026 | 14.70 | 14.70 | 14.59 | 14.62 | 14.62 | -0.07% | 8,903 |
| Jul 27, 2026 | 14.65 | 14.72 | 14.63 | 14.63 | 14.63 | 0.41% | 2,716 |
| Jul 24, 2026 | 14.71 | 14.71 | 14.56 | 14.57 | 14.57 | -0.68% | 7,704 |
| Jul 23, 2026 | 14.73 | 14.73 | 14.63 | 14.67 | 14.67 | -0.47% | 3,368 |
| Jul 22, 2026 | 14.84 | 14.84 | 14.72 | 14.74 | 14.74 | -0.41% | 9,338 |
| Jul 21, 2026 | 14.94 | 14.94 | 14.79 | 14.80 | 14.80 | -1.04% | 2,246 |
| Jul 20, 2026 | 14.94 | 15.02 | 14.86 | 14.96 | 14.96 | 0.17% | 24,250 |
| Jul 17, 2026 | 14.92 | 15.01 | 14.83 | 14.93 | 14.93 | 0.34% | 8,324 |
| Jul 16, 2026 | 14.96 | 14.96 | 14.88 | 14.88 | 14.88 | -0.47% | 2,230 |
| Jul 15, 2026 | 14.95 | 15.03 | 14.94 | 14.95 | 14.95 | 0.46% | 3,702 |
| Jul 14, 2026 | 14.94 | 15.00 | 14.91 | 14.97 | 14.88 | 0.40% | 4,633 |
| Jul 13, 2026 | 15.00 | 15.00 | 14.88 | 14.91 | 14.82 | -0.20% | 10,302 |
| Jul 10, 2026 | 14.91 | 14.95 | 14.88 | 14.94 | 14.85 | 0.20% | 5,302 |
| Jul 9, 2026 | 14.80 | 14.93 | 14.80 | 14.91 | 14.82 | 0.27% | 9,796 |
| Jul 8, 2026 | 14.81 | 14.87 | 14.78 | 14.87 | 14.78 | 0.20% | 8,661 |
| Jul 7, 2026 | 14.90 | 14.91 | 14.73 | 14.84 | 14.75 | -0.13% | 9,142 |
| Jul 6, 2026 | 14.86 | 14.86 | 14.80 | 14.86 | 14.77 | - | 13,914 |
| Jul 2, 2026 | 14.80 | 14.89 | 14.80 | 14.86 | 14.77 | 0.34% | 18,478 |
| Jul 1, 2026 | 14.82 | 14.87 | 14.80 | 14.81 | 14.72 | 0.20% | 18,716 |
| Jun 30, 2026 | 14.75 | 14.87 | 14.71 | 14.78 | 14.69 | -0.14% | 39,610 |
| Jun 29, 2026 | 14.66 | 14.80 | 14.50 | 14.80 | 14.71 | 1.19% | 20,969 |
| Jun 26, 2026 | 14.57 | 14.66 | 14.56 | 14.63 | 14.54 | 0.11% | 5,367 |
| Jun 25, 2026 | 14.57 | 14.68 | 14.57 | 14.61 | 14.52 | - | 5,419 |
| Jun 24, 2026 | 14.62 | 14.71 | 14.55 | 14.61 | 14.52 | -0.03% | 23,695 |
| Jun 23, 2026 | 14.51 | 14.69 | 14.51 | 14.62 | 14.53 | 0.10% | 24,151 |
| Jun 22, 2026 | 14.60 | 14.60 | 14.50 | 14.60 | 14.51 | - | 2,674 |
| Jun 18, 2026 | 14.57 | 14.67 | 14.57 | 14.60 | 14.51 | 0.41% | 3,991 |
| Jun 17, 2026 | 14.57 | 14.58 | 14.51 | 14.54 | 14.45 | -0.41% | 11,481 |
| Jun 16, 2026 | 14.66 | 14.66 | 14.53 | 14.60 | 14.51 | -0.14% | 10,580 |
| Jun 15, 2026 | 14.59 | 14.64 | 14.49 | 14.62 | 14.53 | 0.36% | 10,751 |
| Jun 12, 2026 | 14.61 | 14.69 | 14.61 | 14.66 | 14.48 | 0.31% | 4,432 |
| Jun 11, 2026 | 14.61 | 14.64 | 14.60 | 14.61 | 14.44 | -0.03% | 8,055 |
| Jun 10, 2026 | 14.62 | 14.64 | 14.57 | 14.62 | 14.44 | 0.19% | 16,327 |
| Jun 9, 2026 | 14.47 | 14.64 | 14.47 | 14.59 | 14.41 | 0.75% | 3,065 |
| Jun 8, 2026 | 14.48 | 14.58 | 14.42 | 14.48 | 14.31 | - | 9,075 |
| Jun 5, 2026 | 14.52 | 14.59 | 14.43 | 14.48 | 14.31 | -1.02% | 1,880 |
| Jun 4, 2026 | 14.59 | 14.63 | 14.42 | 14.63 | 14.46 | -0.01% | 26,574 |
| Jun 3, 2026 | 14.64 | 14.64 | 14.57 | 14.63 | 14.46 | 0.27% | 7,600 |
| Jun 2, 2026 | 14.55 | 14.60 | 14.55 | 14.59 | 14.42 | -0.07% | 10,761 |
| Jun 1, 2026 | 14.60 | 14.62 | 14.54 | 14.60 | 14.43 | 0.45% | 9,748 |
| May 29, 2026 | 14.59 | 14.62 | 14.44 | 14.54 | 14.36 | -0.51% | 42,912 |
| May 28, 2026 | 14.52 | 14.61 | 14.47 | 14.61 | 14.44 | 0.86% | 6,082 |
| May 27, 2026 | 14.52 | 14.52 | 14.41 | 14.49 | 14.31 | 0.80% | 5,702 |
| May 26, 2026 | 14.50 | 14.54 | 14.33 | 14.37 | 14.20 | -0.07% | 11,799 |
| May 22, 2026 | 14.33 | 14.44 | 14.33 | 14.38 | 14.21 | 0.28% | 1,889 |
| May 21, 2026 | 14.30 | 14.34 | 14.30 | 14.34 | 14.17 | -0.24% | 1,500 |
| May 20, 2026 | 14.35 | 14.54 | 14.35 | 14.38 | 14.20 | 0.17% | 3,103 |
| May 19, 2026 | 14.41 | 14.43 | 14.18 | 14.35 | 14.18 | -1.37% | 7,612 |
| May 18, 2026 | 14.52 | 14.55 | 14.38 | 14.55 | 14.38 | -0.21% | 10,066 |