Skip to content

Subscriptions are live.

Plans
Logo
Start Free

RFM Historical Prices

RiverNorth Flexible Municipal Income Fund, Inc. · daily open, high, low, close & volume

Trading days
250
Period high
15.03
Period low
12.52
Period change
-5.68%
DateOpenHighLowCloseChangeVolume
Oct 29, 202613.4013.4613.3013.46+1.20%42,799
Oct 28, 202613.3313.4013.2013.30-0.37%32,415
Oct 27, 202613.2613.3813.2613.35+0.38%11,218
Oct 26, 202613.3013.3013.0913.30+0.68%8,003
Oct 23, 202613.3813.4413.2113.21-0.97%49,202
Oct 22, 202613.2013.3613.1613.34+1.44%33,150
Oct 21, 202613.1513.2413.1113.15+0.08%26,744
Oct 20, 202613.1013.2113.1013.14+1.00%18,519
Oct 19, 202613.0713.1113.0113.01+0.15%14,037
Oct 16, 202612.9613.0612.9012.99+0.54%20,597
Oct 15, 202612.8312.9612.8312.92+0.78%54,957
Oct 14, 202612.9012.9612.8212.82-1.46%24,168
Oct 13, 202613.1113.1213.0013.01+0.00%14,042
Oct 12, 202613.0913.0912.9813.01-0.08%7,483
Oct 9, 202612.8113.1412.8113.02+1.64%20,068
Oct 8, 202612.8412.8512.7112.81-0.31%16,301
Oct 7, 202612.9213.0012.8312.85-0.62%30,717
Oct 6, 202612.7812.9612.7412.93+1.17%41,489
Oct 5, 202613.0613.0612.7012.78-1.69%22,792
Oct 2, 202613.1013.1412.9413.00+0.23%17,335
Oct 1, 202612.8913.0312.8012.97+0.93%16,211
Sep 30, 202612.7912.9712.7912.85+1.34%41,449
Sep 29, 202612.7512.7912.6812.68-0.47%37,273
Sep 28, 202612.9513.1412.5212.74-2.30%81,231
Sep 25, 202613.1913.1913.0113.04-0.65%11,196
Sep 24, 202613.3413.4113.0513.13-1.43%38,982
Sep 23, 202613.4313.4313.2813.31-0.93%47,289
Sep 22, 202613.4213.5113.4213.44-0.22%23,607
Sep 21, 202613.5013.5413.4713.47-0.22%9,731
Sep 18, 202613.6113.6113.4513.50-0.88%17,339
Sep 17, 202613.5213.8413.4913.62+0.89%40,181
Sep 16, 202613.2313.5513.2313.50+0.15%51,377
Sep 15, 202613.7213.7213.4813.48-2.03%22,501
Sep 14, 202613.9713.9713.7313.76-0.72%27,700
Sep 11, 202614.0514.1113.8613.86-0.43%12,975
Sep 10, 202614.0214.2513.8613.92-0.71%30,966
Sep 9, 202614.1014.1114.0214.02-0.50%5,599
Sep 8, 202614.1214.1714.0714.09-0.35%8,317
Sep 4, 202614.2214.2214.1214.14-0.42%6,055
Sep 3, 202614.3314.3314.1814.20-0.56%10,655
Sep 2, 202614.4014.4014.2414.28-1.01%17,067
Aug 31, 202614.3414.5514.3414.43+0.38%8,633
Aug 28, 202614.3614.4514.3514.37+0.28%9,424
Aug 27, 202614.5014.5014.2114.33-0.56%17,825
Aug 26, 202614.3414.4814.3114.41-0.41%30,295
Aug 25, 202614.5114.5814.4414.47+0.17%3,218
Aug 24, 202614.5514.5514.4314.45-0.17%6,320
Aug 21, 202614.5114.5114.4714.47-0.14%12,589
Aug 20, 202614.6314.6414.4614.49-1.08%13,249
Aug 19, 202614.6414.7114.6214.65-0.02%8,237
Aug 18, 202614.8814.8914.5314.65-1.15%13,276
Aug 17, 202614.8514.9214.7114.82+0.41%11,328
Aug 14, 202614.9714.9714.7114.76-0.93%14,439
Aug 13, 202614.8815.0014.8614.90-0.14%6,042
Aug 12, 202614.9215.0214.8214.92-0.19%17,653
Aug 11, 202614.9314.9814.9214.95+0.19%6,430
Aug 10, 202614.9014.9214.8914.92+0.07%13,118
Aug 7, 202614.6714.9214.6714.91+2.33%16,592
Aug 6, 202614.6414.7114.5514.57+0.34%7,399
Aug 5, 202614.7014.7014.5214.52-1.16%12,745
Aug 4, 202614.5914.6914.5914.69+0.95%1,067
Aug 3, 202614.6714.6714.5514.55-0.12%3,126
Jul 31, 202614.5714.7214.5714.57-0.21%6,939
Jul 30, 202614.6914.6914.5214.60-0.21%4,965
Jul 29, 202614.6514.6514.5514.63+0.07%11,065
Jul 28, 202614.7014.7014.5914.62-0.07%8,903
Jul 27, 202614.6514.7114.6314.63+0.41%2,717
Jul 24, 202614.7114.7114.5614.57-0.68%7,705
Jul 23, 202614.7314.7314.6314.67-0.47%3,369
Jul 22, 202614.8414.8414.7214.74-0.41%9,339
Jul 21, 202614.9414.9414.7914.80-1.04%2,248
Jul 20, 202614.9415.0214.8614.96+0.17%24,250
Jul 17, 202614.9215.0114.8314.93+0.34%8,325
Jul 16, 202614.9614.9614.8814.88-0.47%2,231
Jul 15, 202614.9515.0314.9414.95-0.13%3,702
Jul 14, 202614.9415.0014.9114.97+0.40%4,634
Jul 13, 202615.0015.0014.8814.91-0.20%10,303
Jul 10, 202614.9114.9514.8814.94+0.20%5,302
Jul 9, 202614.8014.9314.8014.91+0.27%9,796
Jul 8, 202614.8114.8714.7814.87+0.20%8,661
Jul 7, 202614.9014.9114.7314.84-0.13%9,143
Jul 6, 202614.8614.8614.8014.86+0.00%13,914
Jul 2, 202614.8014.8814.8014.86+0.34%18,479
Jul 1, 202614.8214.8714.8014.81+0.20%18,716
Jun 30, 202614.7514.8714.7114.78-0.14%39,610
Jun 29, 202614.6614.8014.5014.80+1.19%20,970
Jun 26, 202614.5714.6614.5614.63+0.11%5,367
Jun 25, 202614.5714.6814.5714.61+0.00%5,419
Jun 24, 202614.6214.7114.5514.61-0.03%23,695
Jun 23, 202614.5114.6914.5114.62+0.10%24,151
Jun 22, 202614.6014.6014.5014.60+0.00%2,674
Jun 18, 202614.5714.6614.5714.60+0.41%3,992
Jun 17, 202614.5714.5814.5114.54-0.41%11,481
Jun 16, 202614.6614.6614.5314.60-0.14%10,580
Jun 15, 202614.5914.6314.4914.62-0.24%10,751
Jun 12, 202614.6114.6914.6114.66+0.31%4,433
Jun 11, 202614.6114.6414.6014.61-0.03%8,055
Jun 10, 202614.6214.6414.5714.62+0.19%16,327
Jun 9, 202614.4714.6414.4714.59+0.75%3,065
Jun 8, 202614.4814.5814.4214.48+0.00%9,075
Jun 5, 202614.5214.5914.4314.48-1.02%1,880
Jun 4, 202614.5914.6314.4214.63-0.01%26,574
Jun 3, 202614.6414.6414.5614.63+0.27%7,601
Jun 2, 202614.5514.6014.5514.59-0.07%10,761
Jun 1, 202614.6014.6214.5414.60+0.45%9,749
May 29, 202614.5914.6214.4414.54-0.51%42,913
May 28, 202614.5214.6114.4714.61+0.86%6,083
May 27, 202614.5214.5214.4114.48+0.80%5,702
May 26, 202614.5014.5414.3314.37-0.07%11,799
May 22, 202614.3314.4414.3314.38+0.28%1,889
May 21, 202614.3014.3414.3014.34-0.24%1,500
May 20, 202614.3514.5414.3514.38+0.17%3,103
May 19, 202614.4114.4314.1814.35-1.37%7,613
May 18, 202614.5214.5514.3814.55-0.21%10,066
May 15, 202614.6714.6714.4714.58-1.29%3,106
May 14, 202614.5614.8314.5314.77+1.72%36,644
May 13, 202614.5314.6714.5214.52-0.00%10,631
May 12, 202614.5814.6514.5214.52-1.04%14,086
May 11, 202614.6414.7114.5414.67+0.22%13,791
May 8, 202614.5614.7114.5514.64+0.41%14,564
May 7, 202614.4414.5914.4414.58+0.77%3,037
May 6, 202614.4314.4714.3914.47+0.83%7,141
May 5, 202614.1914.4314.1914.35+0.91%10,415
May 4, 202614.4414.4414.1914.22-1.18%9,227
May 1, 202614.3114.4414.3114.39+0.21%60,330
Apr 30, 202614.2714.4214.2714.36+1.05%18,963
Apr 29, 202614.3114.3114.1114.21-0.42%8,279
Apr 28, 202614.3714.3714.2614.27+0.00%2,390
Apr 27, 202614.2914.2914.2314.27-0.14%11,442
Apr 24, 202614.3314.3314.1714.29+0.20%7,289
Apr 23, 202614.3814.3814.2514.26-0.41%5,610
Apr 22, 202614.4814.4814.2614.32-0.21%8,372
Apr 21, 202614.4114.4114.3314.35+0.14%4,070
Apr 20, 202614.4414.4414.3114.33-0.56%13,945
Apr 17, 202614.4314.5314.3514.41+0.77%10,292
Apr 16, 202614.3714.3714.2914.30+0.14%8,024
Apr 15, 202614.4014.4014.2114.28-0.97%21,093
Apr 14, 202614.4714.5014.2014.42+0.21%12,402
Apr 13, 202614.5614.5614.3914.39-0.35%12,047
Apr 10, 202614.5314.5314.3914.44+0.00%6,959
Apr 9, 202614.3814.4514.3514.44+0.77%14,175
Apr 8, 202614.1114.3314.1114.33+2.50%11,341
Apr 7, 202613.9714.0313.8913.98-0.64%12,697
Apr 6, 202614.0914.1714.0214.07-0.42%9,086
Apr 2, 202614.0914.1414.0114.13+0.64%5,669
Apr 1, 202613.9414.2913.9414.04+0.07%9,664
Mar 31, 202613.8214.0413.7214.03+2.04%14,845
Mar 30, 202613.7613.8713.7213.75+0.07%22,959
Mar 27, 202613.7313.8013.7213.74+0.07%19,916
Mar 26, 202613.9314.0113.7213.73-1.12%11,613
Mar 25, 202613.8514.0713.8513.88+0.65%18,216
Mar 24, 202614.0714.0713.7913.79-1.95%33,326
Mar 23, 202614.1414.1713.9714.07+0.29%26,715
Mar 20, 202614.2314.3814.0314.03-1.20%21,996
Mar 19, 202614.2414.2514.2014.20-0.14%14,185
Mar 18, 202614.2714.2914.1314.22-0.07%31,400
Mar 17, 202614.4214.4214.1914.23-1.04%18,045
Mar 16, 202614.3914.3914.3614.38-0.07%4,907
Mar 13, 202614.3814.5014.3614.39+0.21%19,755
Mar 12, 202614.3414.3914.3314.36+0.21%6,437
Mar 11, 202614.3514.3814.2614.33+0.60%13,466
Mar 10, 202614.5314.5314.2414.24-1.90%56,121
Mar 9, 202614.5814.5814.5214.52-0.02%7,239
Mar 6, 202614.6514.6514.5014.52-0.73%6,095
Mar 5, 202614.6514.6514.5114.63-0.14%19,644
Mar 4, 202614.5814.6614.5814.65+0.76%7,592
Mar 3, 202614.6014.6014.5414.54-0.07%14,921
Mar 2, 202614.6214.6914.5514.55-0.48%24,312
Feb 27, 202614.5814.7414.5814.62+0.55%11,808
Feb 26, 202614.6714.7714.5214.54-0.89%29,643
Feb 25, 202614.5614.7014.4514.67+1.03%115,136
Feb 24, 202614.3414.5214.1914.52+1.18%51,344
Feb 23, 202614.5614.6514.3514.35-1.17%22,952
Feb 20, 202614.6014.6414.5014.52-0.21%17,076
Feb 19, 202614.7814.7814.3814.55+0.28%39,252
Feb 18, 202614.8914.8914.4814.51-0.48%17,317
Feb 17, 202614.6214.6214.5114.58-0.55%14,756
Feb 13, 202614.6214.6914.5514.66-0.34%15,474
Feb 12, 202614.9014.9014.6214.71+0.20%16,367
Feb 11, 202614.7814.7814.6714.68-0.31%16,571
Feb 10, 202614.8014.8014.7014.72-0.17%13,404
Feb 9, 202614.8514.8514.7314.75+0.20%24,538
Feb 6, 202614.6514.7514.5414.72+0.49%37,667
Feb 5, 202614.6514.7414.5014.65+0.53%53,067
Feb 4, 202614.5714.8314.5014.57+0.00%62,434
Feb 3, 202614.5014.6414.4014.57+0.87%34,687
Feb 2, 202614.3914.4914.3514.44+0.06%31,605
Jan 30, 202614.3714.4614.2314.44+0.53%17,679
Jan 29, 202614.3014.3614.2914.36+0.70%24,084
Jan 28, 202614.1614.2714.1114.26+1.13%14,086
Jan 27, 202614.1514.1514.0914.10-0.28%26,636
Jan 26, 202614.2314.2614.1314.14-0.49%20,282
Jan 23, 202614.1414.2814.1114.21+0.85%85,060
Jan 22, 202614.1214.1714.0814.09-0.63%29,595
Jan 21, 202614.2114.2314.1014.18+0.07%26,387
Jan 20, 202614.2114.2114.1614.17-0.28%19,511
Jan 16, 202614.2014.2114.1014.21+0.14%22,445
Jan 15, 202614.1514.2414.1314.19-0.21%55,971
Jan 14, 202614.1614.2514.1614.22+0.07%20,508
Jan 13, 202614.2314.2414.2014.21+0.21%33,302
Jan 12, 202614.1614.2014.1514.18+0.21%14,774
Jan 9, 202614.1314.2314.1214.15+0.50%33,478
Jan 8, 202614.1314.1314.0014.08-0.13%13,242
Jan 7, 202614.0014.1114.0014.10+0.27%35,878
Jan 6, 202614.0614.0913.9714.06+0.00%25,699
Jan 5, 202614.0314.0914.0314.06+0.07%26,721
Jan 2, 202614.0314.0713.9714.05+0.57%20,908
Dec 31, 202514.0414.0413.9613.97-0.14%91,647
Dec 30, 202513.9214.0013.9113.99+0.65%47,607
Dec 29, 202513.9613.9613.8613.90-0.36%111,754
Dec 26, 202514.0014.0113.9013.95-0.43%50,146
Dec 24, 202514.0114.0314.0014.01-0.04%23,677
Dec 23, 202514.1314.1714.0114.02-0.67%66,068
Dec 22, 202514.0814.1214.0814.11-0.07%30,476
Dec 19, 202514.1214.1314.0614.12+0.11%32,593
Dec 18, 202514.1214.1214.0714.11+0.11%28,814
Dec 17, 202514.1214.1214.0214.09-0.21%56,836
Dec 16, 202514.1414.1514.0714.12-0.28%57,013
Dec 15, 202514.1314.1614.0914.16-0.63%41,322
Dec 12, 202514.2714.2714.1714.25-0.28%32,153
Dec 11, 202514.3414.3514.2314.29+0.07%32,387
Dec 10, 202514.2914.3414.2114.28+0.39%21,541
Dec 9, 202514.2714.2714.2014.22+0.31%35,397
Dec 8, 202514.2514.2614.1514.18-0.63%55,427
Dec 5, 202514.2414.3014.1514.27+0.56%43,009
Dec 4, 202514.1914.2514.1514.19+0.14%31,400
Dec 3, 202514.0914.2214.0914.17+0.21%38,092
Dec 2, 202514.1514.1914.0114.14+0.21%45,363
Dec 1, 202514.0914.1914.0814.11+0.00%42,540
Nov 28, 202514.1014.1414.0814.11+0.36%20,033
Nov 26, 202514.0514.1414.0414.06-0.28%34,050
Nov 25, 202514.0514.1914.0314.10+0.21%63,056
Nov 24, 202514.0214.1014.0114.07+0.36%46,271
Nov 21, 202513.9814.1013.9814.02+0.00%21,380
Nov 20, 202514.2514.3213.9914.02-1.48%67,895
Nov 19, 202514.3414.3414.2314.23-0.49%7,338
Nov 18, 202514.4814.4814.2514.30-0.90%17,265
Nov 17, 202514.5614.5614.4314.43-1.10%3,958
Nov 14, 202514.3814.5914.3414.59+1.04%77,375
Nov 13, 202514.4614.4714.3514.44-0.28%18,254
Nov 12, 202514.4014.5014.4014.48+0.70%11,944
Nov 11, 202514.3314.4714.3314.38+0.21%31,768
Nov 10, 202514.3314.3914.2514.35+0.35%26,930
Nov 7, 202514.3814.3814.3014.30-0.63%20,626
Nov 6, 202514.5014.5014.3714.39-0.42%6,229
Nov 5, 202514.5014.5014.3814.45-0.34%10,547
Nov 4, 202514.4414.5314.3214.50+0.59%43,468
Nov 3, 202514.4314.4314.4014.41-0.10%32,028
Oct 31, 202514.3314.5214.3014.43+1.12%26,336
Oct 30, 202514.3014.3114.2514.27-0.35%20,775

Daily open, high, low, close and volume for RiverNorth Flexible Municipal Income Fund, Inc. (RFM). Showing 250 trading days. Unadjusted prices.