RiverNorth Flexible Municipal Income Fund, Inc. - RFM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	14.01	13.97	13.97	14.09	13.96	37,587
August 15, 2025	14.1	14.03	14.03	14.1	13.96	9,200
August 14, 2025	14.15	14.07	13.98	14.18	14.07	20,906
August 13, 2025	14.14	14.17	14.08	14.2	14.11	15,134
August 12, 2025	14.11	14.09	14	14.12	14.05	17,838
August 11, 2025	14.07	14.09	14	14.14	14.06	39,900
August 08, 2025	14	14.04	14.04	14.07	14	13,300
August 07, 2025	13.94	13.96	13.96	14	13.93	20,413
August 06, 2025	13.94	13.93	13.93	13.99	13.91	10,345
August 05, 2025	13.98	13.92	13.92	14	13.8	38,700
August 04, 2025	13.86	13.96	13.96	13.96	13.86	28,200
August 01, 2025	13.8	13.9	13.9	13.98	13.8	34,001
July 31, 2025	13.79	13.75	13.75	13.81	13.72	18,900
July 30, 2025	13.73	13.72	13.72	13.82	13.69	17,300
July 29, 2025	13.74	13.83	13.83	13.98	13.69	16,042
July 28, 2025	13.73	13.71	13.71	13.78	13.69	30,308
July 25, 2025	13.68	13.7	13.7	13.77	13.68	42,000
July 24, 2025	13.72	13.68	13.68	13.72	13.68	6,700
July 23, 2025	13.77	13.68	13.68	13.78	13.68	16,926
July 22, 2025	13.93	13.78	13.78	13.93	13.77	12,900
July 21, 2025	13.89	13.87	13.87	13.94	13.85	4,440
July 18, 2025	13.89	13.9	13.9	13.94	13.89	3,121
July 17, 2025	13.98	13.89	13.89	14.1	13.89	13,043
July 16, 2025	14.11	14.02	14.02	14.11	14.01	30,900
July 15, 2025	14.07	14.06	14.06	14.09	13.95	16,501
July 14, 2025	14.07	14.12	14.03	14.12	14.02	49,732
July 11, 2025	14.01	13.99	13.9	14.03	13.96	33,400
July 10, 2025	14.07	14.07	13.98	14.11	14.05	21,533
July 09, 2025	14.09	14.12	14.03	14.13	14.08	27,200
July 08, 2025	14.07	14.07	13.97	14.09	14.01	72,234
July 07, 2025	14.14	14.09	14	14.14	14.05	25,000
July 03, 2025	14.01	14.14	14.14	14.15	14.01	53,200
July 02, 2025	14.08	14.06	14.06	14.1	13.99	25,200
July 01, 2025	14	14.02	14.02	14.12	14	24,821
June 30, 2025	13.95	13.95	13.95	14.04	13.91	36,834
June 27, 2025	13.83	13.97	13.97	13.97	13.83	21,000
June 26, 2025	13.85	13.84	13.84	13.87	13.83	17,400
June 25, 2025	13.85	13.85	13.85	13.89	13.84	10,938
June 24, 2025	13.89	13.89	13.89	13.92	13.85	30,543
June 23, 2025	13.86	13.9	13.9	13.91	13.86	20,800
June 20, 2025	13.95	13.89	13.89	13.98	13.86	21,900
June 18, 2025	13.99	13.91	13.91	13.99	13.91	14,700
June 17, 2025	13.99	13.97	13.97	13.99	13.94	9,100
June 16, 2025	13.97	13.96	13.96	14.02	13.9	85,503
June 13, 2025	14.02	13.96	13.96	14.02	13.94	18,545
June 12, 2025	14.15	14.13	14.04	14.16	14.08	16,712
June 11, 2025	14.08	14.1	14.01	14.11	14.07	19,943
June 10, 2025	14.08	14.08	13.99	14.15	14.02	53,900
June 09, 2025	14.07	14.07	13.98	14.09	14.03	11,336
June 06, 2025	14.03	14.07	13.98	14.09	14	27,509
June 05, 2025	14.06	14	13.91	14.12	14	14,100
June 04, 2025	14.06	14.09	14.09	14.18	14.04	17,600
June 03, 2025	14.1	14.06	14.06	14.12	14.04	34,828
June 02, 2025	14.14	14.09	14.09	14.15	14.08	18,418
May 30, 2025	14.11	14.15	14.15	14.15	14.07	14,746
May 29, 2025	14.12	14.16	14.16	14.18	14.03	18,000
May 28, 2025	14.12	14.08	14.08	14.16	14.01	47,900
May 27, 2025	14.15	14.2	14.2	14.27	14.14	27,200
May 23, 2025	14.15	14.15	14.15	14.25	14.04	6,700
May 22, 2025	14.14	14.2	14.2	14.2	14.04	10,900

RiverNorth Flexible Municipal Income Fund, Inc. (RFM) NYSE