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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2025	14.33	14.52	14.30	14.43	26,336	+0.16(+1.12%)
Oct 30, 2025	14.30	14.31	14.25	14.27	20,775	-0.05(-0.35%)
Oct 29, 2025	14.32	14.37	14.30	14.32	12,764	+0.00(+0.00%)
Oct 28, 2025	14.31	14.36	14.28	14.32	36,008	+0.02(+0.14%)
Oct 27, 2025	14.34	14.34	14.27	14.30	19,382	+0.00(+0.00%)
Oct 24, 2025	14.31	14.36	14.25	14.30	29,864	+0.02(+0.14%)
Oct 23, 2025	14.31	14.32	14.26	14.28	14,307	-0.05(-0.35%)
Oct 22, 2025	14.37	14.37	14.29	14.33	19,249	-0.04(-0.28%)
Oct 21, 2025	14.35	14.43	14.33	14.37	27,115	+0.08(+0.56%)
Oct 20, 2025	14.28	14.39	14.24	14.29	32,168	+0.01(+0.07%)
Oct 17, 2025	14.37	14.37	14.23	14.28	40,201	-0.20(-1.38%)
Oct 16, 2025	14.47	14.51	14.29	14.48	26,404	+0.02(+0.14%)
Oct 15, 2025	14.43	14.52	14.32	14.46	25,770	+0.04(+0.31%)
Oct 14, 2025	14.34	14.42	14.33	14.42	7,005	+0.04(+0.28%)
Oct 13, 2025	14.36	14.42	14.30	14.38	7,443	+0.01(+0.07%)
Oct 10, 2025	14.35	14.39	14.31	14.37	18,179	+0.08(+0.56%)
Oct 09, 2025	14.37	14.37	14.29	14.29	22,624	-0.04(-0.28%)
Oct 08, 2025	14.30	14.37		14.33	18,696	+0.07(+0.49%)
Oct 07, 2025	14.29	14.31	14.25	14.26	17,772	+0.03(+0.21%)
Oct 06, 2025	14.30	14.30	14.18	14.23	16,662	-0.11(-0.76%)
Oct 03, 2025	14.36	14.36	14.26	14.34	19,766	-0.03(-0.21%)
Oct 02, 2025	14.40	14.41	14.32	14.37	24,023	-0.02(-0.14%)
Oct 01, 2025	14.36	14.39	14.27	14.39	18,686	+0.02(+0.14%)
Sep 30, 2025	14.33	14.38	14.28	14.37	26,140	+0.01(+0.07%)
Sep 29, 2025	14.33	14.36	14.31	14.36	19,443	+0.03(+0.21%)
Sep 26, 2025	14.27	14.33	14.20	14.33	28,755	+0.09(+0.63%)
Sep 25, 2025	14.24	14.27	14.21	14.24	11,120	-0.03(-0.21%)
Sep 24, 2025	14.33	14.33	14.18	14.27	20,132	-0.06(-0.42%)
Sep 23, 2025	14.30	14.35	14.16	14.33	37,763	+0.06(+0.42%)
Sep 22, 2025	14.29	14.32	14.23	14.27	32,000	-0.04(-0.28%)
Sep 19, 2025	14.21	14.31	14.13	14.31	42,480	+0.11(+0.77%)
Sep 18, 2025	14.20	14.28	14.16	14.20	41,109	+0.04(+0.28%)
Sep 17, 2025	14.25	14.31	14.15	14.16	35,622	-0.07(-0.49%)
Sep 16, 2025	14.17	14.26	14.16	14.23	43,249	+0.06(+0.42%)
Sep 15, 2025	14.23	14.27	14.12	14.17	64,563	+0.03(+0.24%)
Sep 12, 2025	14.16	14.18	14.07	14.13	25,196	-0.03(-0.21%)
Sep 11, 2025	14.07	14.17	14.07	14.16	40,617	+0.10(+0.70%)
Sep 10, 2025	13.98	14.08	13.97	14.06	39,429	+0.14(+0.99%)
Sep 09, 2025	13.90	14.00	13.88	13.93	46,742	+0.03(+0.21%)
Sep 08, 2025	13.84	13.93	13.84	13.90	31,687	+0.14(+1.00%)
Sep 05, 2025	13.72	13.81	13.71	13.76	49,429	+0.08(+0.58%)
Sep 04, 2025	13.66	13.71	13.66	13.68	32,498	+0.00(+0.00%)
Sep 03, 2025	13.74	13.74	13.63	13.68	30,549	+0.01(+0.07%)