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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	14.02	14.08	14.08	14.12	14.02	31,300
September 05, 2025	13.9	13.94	13.94	13.99	13.89	48,787
September 04, 2025	13.84	13.86	13.86	13.89	13.84	32,100
September 03, 2025	13.92	13.86	13.86	13.92	13.81	30,200
September 02, 2025	13.76	13.85	13.85	13.88	13.76	49,428
August 29, 2025	13.72	13.79	13.79	13.79	13.69	25,500
August 28, 2025	13.7	13.71	13.71	13.74	13.69	37,419
August 27, 2025	13.74	13.69	13.69	13.76	13.68	26,100
August 26, 2025	13.77	13.75	13.75	13.8	13.72	29,400
August 25, 2025	13.74	13.77	13.77	13.81	13.73	41,936
August 22, 2025	13.76	13.77	13.77	13.93	13.72	44,800
August 21, 2025	13.73	13.71	13.71	13.78	13.69	44,316
August 20, 2025	13.92	13.76	13.76	13.94	13.74	40,100
August 19, 2025	13.99	13.91	13.91	14	13.91	9,947
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

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