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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14.6	14.52	14.52	14.64	14.5	17,100
February 19, 2026	14.78	14.55	14.55	14.78	14.38	39,300
February 18, 2026	14.89	14.51	14.51	14.89	14.48	17,317
February 17, 2026	14.62	14.58	14.58	14.62	14.51	14,800
February 13, 2026	14.62	14.66	14.66	14.69	14.55	15,500
February 12, 2026	14.9	14.71	14.62	14.9	14.62	16,400
February 11, 2026	14.78	14.68	14.59	14.78	14.67	16,600
February 10, 2026	14.8	14.73	14.64	14.8	14.7	13,404
February 09, 2026	14.85	14.75	14.66	14.85	14.73	24,538
February 06, 2026	14.73	14.72	14.72	14.75	14.54	37,253
February 05, 2026	14.65	14.65	14.65	14.74	14.5	53,100
February 04, 2026	14.57	14.57	14.57	14.83	14.5	62,434
February 03, 2026	14.5	14.57	14.57	14.64	14.4	34,700
February 02, 2026	14.39	14.44	14.44	14.49	14.35	31,605
January 30, 2026	14.37	14.44	14.44	14.46	14.23	17,700
January 29, 2026	14.3	14.36	14.36	14.36	14.29	24,100
January 28, 2026	14.16	14.26	14.26	14.27	14.11	14,100
January 27, 2026	14.15	14.1	14.1	14.15	14.09	26,636
January 26, 2026	14.2	14.14	14.14	14.26	14.13	19,108
January 23, 2026	14.14	14.21	14.21	14.28	14.11	85,100
January 22, 2026	14.12	14.09	14.09	14.17	14.08	29,600
January 21, 2026	14.21	14.18	14.18	14.23	14.1	26,400
January 20, 2026	14.21	14.17	14.17	14.21	14.16	19,511
January 16, 2026	14.2	14.21	14.21	14.21	14.1	22,445
January 15, 2026	14.14	14.19	14.19	14.24	14.13	54,367
January 14, 2026	14.16	14.22	14.22	14.25	14.16	20,508
January 13, 2026	14.23	14.21	14.21	14.24	14.2	33,302
January 12, 2026	14.16	14.18	14.18	14.2	14.15	14,800
January 09, 2026	14.13	14.15	14.15	14.23	14.12	33,500
January 08, 2026	14.13	14.08	14.08	14.13	14	13,242
January 07, 2026	14	14.1	14.1	14.11	14	35,900
January 06, 2026	14.06	14.06	14.06	14.09	13.97	25,700
January 05, 2026	14.03	14.06	14.06	14.09	14.03	26,721
January 02, 2026	14.03	14.05	14.05	14.07	13.97	20,908
December 31, 2025	14.04	13.97	13.97	14.04	13.96	91,647
December 30, 2025	13.92	13.99	13.99	14	13.91	47,607
December 29, 2025	13.96	13.9	13.9	13.96	13.86	111,800
December 26, 2025	14	13.95	13.95	14.01	13.9	50,146
December 24, 2025	14.01	14.01	14.01	14.03	14	23,700
December 23, 2025	14.13	14.02	14.02	14.17	14.01	66,100
December 22, 2025	14.08	14.11	14.11	14.12	14.08	30,500
December 19, 2025	14.12	14.12	14.12	14.13	14.06	32,600
December 18, 2025	14.12	14.11	14.11	14.12	14.07	28,814
December 17, 2025	14.12	14.09	14.09	14.12	14.02	56,836
December 16, 2025	14.14	14.12	14.12	14.15	14.07	57,013
December 15, 2025	14.13	14.16	14.16	14.16	14.09	41,322
December 12, 2025	14.27	14.25	14.16	14.27	14.17	32,200
December 11, 2025	14.34	14.29	14.2	14.35	14.23	32,400
December 10, 2025	14.29	14.28	14.19	14.34	14.21	21,541
December 09, 2025	14.27	14.22	14.22	14.27	14.2	35,400
December 08, 2025	14.25	14.18	14.18	14.26	14.15	55,427
December 05, 2025	14.24	14.27	14.27	14.3	14.15	43,009
December 04, 2025	14.19	14.19	14.19	14.25	14.15	31,318
December 03, 2025	14.09	14.17	14.17	14.23	14.09	38,100
December 02, 2025	14.15	14.14	14.14	14.19	14.01	45,400
December 01, 2025	14.09	14.11	14.11	14.19	14.08	42,540
November 28, 2025	14.1	14.11	14.11	14.14	14.08	34,050
November 26, 2025	14.05	14.06	14.06	14.14	14.04	34,100
November 25, 2025	14.05	14.1	14.1	14.19	14.03	63,100
November 24, 2025	14.02	14.07	14.07	14.1	14.01	46,300

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