RiverNorth Flexible Municipal Income Fund, Inc. (RFM)
NYSE: RFM · Real-Time Price · USD
14.27
+0.08 (0.56%)
Dec 5, 2025, 4:00 PM EST - Market closed
RFM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.24 | 14.30 | 14.15 | 14.27 | 14.27 | 0.56% | 43,009 |
| Dec 4, 2025 | 14.19 | 14.25 | 14.15 | 14.19 | 14.19 | 0.14% | 31,400 |
| Dec 3, 2025 | 14.09 | 14.23 | 14.09 | 14.17 | 14.17 | 0.21% | 38,092 |
| Dec 2, 2025 | 14.15 | 14.19 | 14.01 | 14.14 | 14.14 | 0.21% | 45,363 |
| Dec 1, 2025 | 14.09 | 14.19 | 14.08 | 14.11 | 14.11 | - | 42,540 |
| Nov 28, 2025 | 14.10 | 14.14 | 14.08 | 14.11 | 14.11 | 0.36% | 19,918 |
| Nov 26, 2025 | 14.05 | 14.14 | 14.05 | 14.06 | 14.06 | -0.28% | 34,050 |
| Nov 25, 2025 | 14.05 | 14.19 | 14.03 | 14.10 | 14.10 | 0.21% | 63,056 |
| Nov 24, 2025 | 14.02 | 14.10 | 14.01 | 14.07 | 14.07 | 0.36% | 46,271 |
| Nov 21, 2025 | 13.98 | 14.10 | 13.98 | 14.02 | 14.02 | - | 21,380 |
| Nov 20, 2025 | 14.25 | 14.32 | 13.99 | 14.02 | 14.02 | -1.48% | 67,995 |
| Nov 19, 2025 | 14.34 | 14.34 | 14.23 | 14.23 | 14.23 | -0.49% | 7,338 |
| Nov 18, 2025 | 14.48 | 14.48 | 14.25 | 14.30 | 14.30 | -0.90% | 17,265 |
| Nov 17, 2025 | 14.56 | 14.56 | 14.43 | 14.43 | 14.43 | -1.10% | 3,958 |
| Nov 14, 2025 | 14.38 | 14.59 | 14.34 | 14.59 | 14.59 | 1.04% | 77,375 |
| Nov 13, 2025 | 14.46 | 14.47 | 14.35 | 14.44 | 14.35 | -0.28% | 18,254 |
| Nov 12, 2025 | 14.40 | 14.50 | 14.40 | 14.48 | 14.39 | 0.70% | 11,944 |
| Nov 11, 2025 | 14.33 | 14.47 | 14.33 | 14.38 | 14.29 | 0.21% | 31,768 |
| Nov 10, 2025 | 14.33 | 14.39 | 14.25 | 14.35 | 14.26 | 0.35% | 26,930 |
| Nov 7, 2025 | 14.38 | 14.38 | 14.30 | 14.30 | 14.21 | -0.63% | 20,626 |
| Nov 6, 2025 | 14.50 | 14.50 | 14.37 | 14.39 | 14.30 | -0.42% | 6,229 |
| Nov 5, 2025 | 14.50 | 14.50 | 14.39 | 14.45 | 14.36 | -0.34% | 10,547 |
| Nov 4, 2025 | 14.44 | 14.53 | 14.32 | 14.50 | 14.41 | 0.59% | 43,468 |
| Nov 3, 2025 | 14.43 | 14.43 | 14.40 | 14.42 | 14.32 | -0.10% | 32,028 |
| Oct 31, 2025 | 14.33 | 14.52 | 14.30 | 14.43 | 14.34 | 1.12% | 26,336 |
| Oct 30, 2025 | 14.30 | 14.31 | 14.25 | 14.27 | 14.18 | -0.35% | 20,775 |
| Oct 29, 2025 | 14.32 | 14.37 | 14.30 | 14.32 | 14.23 | - | 12,764 |
| Oct 28, 2025 | 14.31 | 14.36 | 14.28 | 14.32 | 14.23 | 0.14% | 36,008 |
| Oct 27, 2025 | 14.34 | 14.34 | 14.27 | 14.30 | 14.21 | - | 19,382 |
| Oct 24, 2025 | 14.31 | 14.36 | 14.25 | 14.30 | 14.21 | 0.14% | 29,864 |
| Oct 23, 2025 | 14.31 | 14.32 | 14.26 | 14.28 | 14.19 | -0.35% | 14,307 |
| Oct 22, 2025 | 14.37 | 14.37 | 14.29 | 14.33 | 14.24 | -0.28% | 19,249 |
| Oct 21, 2025 | 14.35 | 14.43 | 14.33 | 14.37 | 14.28 | 0.56% | 27,115 |
| Oct 20, 2025 | 14.28 | 14.39 | 14.24 | 14.29 | 14.20 | 0.07% | 32,168 |
| Oct 17, 2025 | 14.37 | 14.37 | 14.23 | 14.28 | 14.19 | -1.38% | 40,201 |
| Oct 16, 2025 | 14.47 | 14.51 | 14.29 | 14.48 | 14.39 | 0.14% | 26,404 |
| Oct 15, 2025 | 14.43 | 14.52 | 14.32 | 14.46 | 14.37 | -0.34% | 25,770 |
| Oct 14, 2025 | 14.43 | 14.51 | 14.42 | 14.51 | 14.32 | 0.28% | 6,960 |
| Oct 13, 2025 | 14.45 | 14.51 | 14.39 | 14.47 | 14.28 | 0.07% | 7,395 |
| Oct 10, 2025 | 14.44 | 14.48 | 14.40 | 14.46 | 14.27 | 0.56% | 18,062 |
| Oct 9, 2025 | 14.46 | 14.46 | 14.38 | 14.38 | 14.19 | -0.28% | 22,478 |
| Oct 8, 2025 | 14.39 | 14.46 | 14.36 | 14.42 | 14.23 | 0.49% | 18,575 |
| Oct 7, 2025 | 14.38 | 14.40 | 14.34 | 14.35 | 14.16 | 0.21% | 17,657 |
| Oct 6, 2025 | 14.39 | 14.39 | 14.27 | 14.32 | 14.13 | -0.76% | 16,555 |
| Oct 3, 2025 | 14.45 | 14.45 | 14.35 | 14.43 | 14.24 | -0.21% | 19,638 |
| Oct 2, 2025 | 14.49 | 14.50 | 14.41 | 14.46 | 14.27 | -0.14% | 23,868 |
| Oct 1, 2025 | 14.45 | 14.48 | 14.37 | 14.48 | 14.29 | 0.14% | 18,565 |
| Sep 30, 2025 | 14.42 | 14.47 | 14.37 | 14.46 | 14.27 | 0.07% | 25,971 |
| Sep 29, 2025 | 14.42 | 14.45 | 14.40 | 14.45 | 14.26 | 0.21% | 19,318 |
| Sep 26, 2025 | 14.36 | 14.42 | 14.29 | 14.42 | 14.23 | 0.63% | 28,569 |