RiverNorth Flexible Municipal Income Fund, Inc. Common Stock (NY:RFM)

14.02 +0.07 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2025 14.00 14.12 14.00 14.02 24,821 +0.07(+0.50%)
Jun 30, 2025 13.95 14.04 13.91 13.95 36,834 -0.02(-0.14%)
Jun 27, 2025 13.83 13.97 13.83 13.97 20,990 +0.13(+0.94%)
Jun 26, 2025 13.85 13.87 13.82 13.84 17,357 -0.01(-0.04%)
Jun 25, 2025 13.85 13.89 13.84 13.85 10,938 -0.04(-0.32%)
Jun 24, 2025 13.89 13.92 13.85 13.89 30,543 -0.01(-0.07%)
Jun 23, 2025 13.86 13.91 13.86 13.90 20,793 +0.01(+0.07%)
Jun 20, 2025 13.95 13.98 13.86 13.89 21,893 -0.02(-0.14%)
Jun 18, 2025 13.99 13.99 13.91 13.91 14,681 -0.06(-0.43%)
Jun 17, 2025 13.99 13.99 13.94 13.97 9,055 +0.01(+0.07%)
Jun 16, 2025 13.97 14.02 13.90 13.96 85,503 +0.00(+0.00%)
Jun 13, 2025 14.02 14.02 13.94 13.96 18,545 -0.08(-0.54%)
Jun 12, 2025 14.06 14.07 13.99 14.04 16,823 +0.03(+0.21%)
Jun 11, 2025 13.99 14.02 13.98 14.01 20,076 +0.02(+0.14%)
Jun 10, 2025 13.99 14.06 13.93 13.99 54,233 +0.01(+0.07%)
Jun 09, 2025 13.98 14.00 13.93 13.98 11,411 +0.00(+0.00%)
Jun 06, 2025 13.94 14.00 13.91 13.98 27,693 +0.07(+0.50%)
Jun 05, 2025 13.97 14.03 13.91 13.91 14,183 -0.09(-0.65%)
Jun 04, 2025 13.97 14.08 13.95 14.00 17,695 +0.03(+0.22%)
Jun 03, 2025 14.01 14.03 13.94 13.97 35,061 -0.03(-0.21%)
Jun 02, 2025 14.05 14.06 13.98 14.00 18,541 -0.06(-0.43%)
May 30, 2025 14.02 14.06 13.98 14.06 14,844 -0.01(-0.06%)
May 29, 2025 14.03 14.09 13.94 14.07 18,090 +0.08(+0.60%)
May 28, 2025 14.03 14.07 13.92 13.98 48,195 -0.12(-0.88%)
May 27, 2025 14.06 14.18 14.04 14.11 27,364 +0.05(+0.35%)
May 23, 2025 14.06 14.16 13.95 14.06 6,696 -0.05(-0.35%)
May 22, 2025 14.05 14.11 13.95 14.11 10,929 +0.03(+0.21%)
May 21, 2025 14.08 14.14 14.05 14.08 24,434 -0.08(-0.56%)
May 20, 2025 14.23 14.26 14.15 14.16 13,479 -0.06(-0.42%)
May 19, 2025 14.24 14.26 14.21 14.21 3,231 -0.09(-0.62%)
May 16, 2025 14.35 14.35 14.30 14.30 1,390 -0.02(-0.14%)
May 15, 2025 14.28 14.42 14.21 14.32 6,777 +0.06(+0.45%)
May 14, 2025 14.29 14.29 14.25 14.26 21,266 -0.03(-0.21%)
May 13, 2025 14.24 14.30 14.24 14.29 23,912 +0.05(+0.35%)
May 12, 2025 14.20 14.29 14.11 14.24 7,456 +0.06(+0.42%)
May 09, 2025 14.19 14.20 14.15 14.18 3,613 +0.01(+0.04%)
May 08, 2025 14.08 14.18 14.08 14.18 16,202 +0.04(+0.31%)
May 07, 2025 14.08 14.15 14.07 14.13 15,139 +0.06(+0.42%)
May 06, 2025 14.06 14.10 13.97 14.07 18,189 +0.01(+0.07%)
May 05, 2025 13.94 14.06 13.94 14.06 15,518 +0.01(+0.07%)
May 02, 2025 13.95 14.06 13.95 14.05 22,628 +0.11(+0.78%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.