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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	13.98	14.02	14.02	14.1	13.98	21,400
November 20, 2025	14.25	14.02	14.02	14.32	13.99	68,000
November 19, 2025	14.34	14.23	14.23	14.34	14.23	7,338
November 18, 2025	14.48	14.3	14.3	14.48	14.25	17,300
November 17, 2025	14.56	14.43	14.43	14.56	14.43	4,000
November 14, 2025	14.38	14.59	14.59	14.59	14.34	77,400
November 13, 2025	14.46	14.44	14.35	14.47	14.35	18,300
November 12, 2025	14.4	14.48	14.39	14.5	14.4	11,944
November 11, 2025	14.33	14.38	14.29	14.47	14.33	31,800
November 10, 2025	14.33	14.35	14.26	14.39	14.25	26,930
November 07, 2025	14.38	14.3	14.3	14.38	14.3	20,626
November 06, 2025	14.5	14.39	14.39	14.5	14.37	6,229
November 05, 2025	14.5	14.45	14.45	14.5	14.38	10,547
November 04, 2025	14.44	14.5	14.5	14.53	14.32	43,500
November 03, 2025	14.43	14.42	14.42	14.43	14.4	32,028
October 31, 2025	14.33	14.43	14.43	14.52	14.3	26,336
October 30, 2025	14.3	14.27	14.27	14.31	14.25	20,800
October 29, 2025	14.32	14.32	14.32	14.37	14.3	12,800
October 28, 2025	14.31	14.32	14.32	14.36	14.28	36,008
October 27, 2025	14.34	14.3	14.3	14.34	14.27	19,400
October 24, 2025	14.31	14.3	14.3	14.36	14.25	29,900
October 23, 2025	14.31	14.28	14.28	14.32	14.26	14,307
October 22, 2025	14.37	14.33	14.33	14.37	14.29	19,249
October 21, 2025	14.35	14.37	14.37	14.43	14.33	27,115
October 20, 2025	14.28	14.29	14.29	14.39	14.24	32,168
October 17, 2025	14.37	14.28	14.28	14.37	14.23	40,201
October 16, 2025	14.47	14.48	14.48	14.51	14.29	26,404
October 15, 2025	14.43	14.46	14.46	14.52	14.32	25,800
October 14, 2025	14.43	14.51	14.42	14.51	14.42	7,000
October 13, 2025	14.45	14.47	14.38	14.51	14.39	7,400
October 10, 2025	14.44	14.46	14.37	14.48	14.4	18,100
October 09, 2025	14.46	14.38	14.29	14.46	14.38	22,500
October 08, 2025	14.39	14.42	14.33	14.46	14.36	18,600
October 07, 2025	14.38	14.35	14.26	14.4	14.34	17,700
October 06, 2025	14.39	14.32	14.23	14.39	14.27	16,600
October 03, 2025	14.45	14.43	14.43	14.45	14.35	19,638
October 02, 2025	14.49	14.46	14.46	14.5	14.41	23,900
October 01, 2025	14.45	14.48	14.48	14.48	14.37	18,600
September 30, 2025	14.42	14.46	14.46	14.47	14.37	26,000
September 29, 2025	14.42	14.45	14.45	14.45	14.4	19,318
September 26, 2025	14.36	14.42	14.42	14.42	14.29	28,600
September 25, 2025	14.33	14.33	14.33	14.36	14.3	11,048
September 24, 2025	14.42	14.36	14.36	14.42	14.27	20,002
September 23, 2025	14.39	14.42	14.42	14.44	14.25	37,519
September 22, 2025	14.38	14.36	14.36	14.41	14.33	31,800
September 19, 2025	14.3	14.4	14.4	14.4	14.22	42,205
September 18, 2025	14.29	14.29	14.29	14.37	14.25	40,843
September 17, 2025	14.34	14.25	14.25	14.4	14.24	35,400
September 16, 2025	14.26	14.32	14.32	14.35	14.25	43,000
September 15, 2025	14.32	14.26	14.26	14.36	14.21	64,145
September 12, 2025	14.35	14.32	14.23	14.37	14.25	24,869
September 11, 2025	14.26	14.35	14.26	14.36	14.26	40,100

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