5 DAY PERFORMANCE
+0.14%
1 MONTH PERFORMANCE
-5.66%
3 MONTH PERFORMANCE
-8.68%
6 MONTH PERFORMANCE
-11.01%
YEAR-TO-DATE PERFORMANCE
-5.92%
1 YEAR PERFORMANCE
-11.40%
RiverNorth Flexible Municipal Income Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/29/2025 | $13.95 | $13.97 (0.14%) | $14.03 | $13.93 | 31,885 | $85.48 M |
| 04/28/2025 | $13.97 | $14.03 (0.43%) | $14.04 | $13.92 | 40,739 | $85.85 M |
| 04/25/2025 | $13.90 | $13.97 (0.5%) | $13.97 | $13.90 | 5,730 | $85.48 M |
| 04/24/2025 | $13.81 | $13.91 (0.72%) | $13.93 | $13.81 | 6,000 | $85.11 M |
| 04/23/2025 | $13.77 | $13.78 (0.07%) | $13.89 | $13.73 | 33,600 | $84.32 M |
| 04/22/2025 | $13.68 | $13.66 (-0.15%) | $13.73 | $13.64 | 13,548 | $83.58 M |
| 04/21/2025 | $13.77 | $13.64 (-0.94%) | $13.78 | $13.59 | 14,442 | $83.46 M |
| 04/17/2025 | $13.81 | $13.77 (-0.29%) | $13.83 | $13.73 | 18,620 | $84.26 M |
| 04/16/2025 | $13.78 | $13.80 (0.15%) | $13.85 | $13.73 | 38,900 | $84.44 M |
| 04/15/2025 | $13.74 | $13.78 (0.29%) | $13.90 | $13.70 | 41,912 | $84.32 M |
| 04/14/2025 | $13.64 | $13.79 (1.1%) | $13.83 | $13.64 | 34,800 | $84.38 M |
| 04/11/2025 | $13.58 | $13.62 (0.29%) | $13.68 | $13.43 | 46,400 | $83.34 M |
| 04/10/2025 | $13.76 | $13.68 (-0.58%) | $13.77 | $13.48 | 42,700 | $83.71 M |
| 04/09/2025 | $13.56 | $13.87 (2.29%) | $13.87 | $13.14 | 61,918 | $84.87 M |
| 04/08/2025 | $14.16 | $13.58 (-4.1%) | $14.38 | $13.58 | 96,800 | $83.09 M |
| 04/07/2025 | $14.35 | $14.12 (-1.6%) | $14.36 | $14.02 | 15,400 | $86.40 M |
| 04/04/2025 | $14.82 | $14.39 (-2.9%) | $14.85 | $14.38 | 53,600 | $88.05 M |
| 04/03/2025 | $14.94 | $14.89 (-0.33%) | $14.94 | $14.81 | 8,600 | $91.11 M |
| 04/02/2025 | $14.85 | $14.89 (0.27%) | $14.90 | $14.84 | 22,800 | $91.11 M |
| 04/01/2025 | $14.81 | $14.85 (0.27%) | $14.88 | $14.79 | 23,738 | $90.86 M |
| 03/31/2025 | $14.80 | $14.78 (-0.14%) | $14.83 | $14.76 | 15,248 | $90.44 M |
| 03/28/2025 | $14.79 | $14.83 (0.27%) | $14.86 | $14.79 | 3,700 | $90.74 M |
| 03/27/2025 | $14.85 | $14.78 (-0.47%) | $14.86 | $14.78 | 9,408 | $90.44 M |
| 03/26/2025 | $14.94 | $14.87 (-0.47%) | $14.99 | $14.85 | 13,900 | $90.99 M |
| 03/25/2025 | $15.03 | $15.00 (-0.2%) | $15.10 | $14.97 | 34,700 | $91.78 M |
| 03/24/2025 | $15.01 | $14.96 (-0.33%) | $15.28 | $14.93 | 49,800 | $91.54 M |
| 03/21/2025 | $14.90 | $14.95 (0.34%) | $14.98 | $14.86 | 36,426 | $91.48 M |
| 03/20/2025 | $14.79 | $14.90 (0.74%) | $14.92 | $14.79 | 26,405 | $91.17 M |
| 03/19/2025 | $14.90 | $14.83 (-0.47%) | $14.90 | $14.74 | 13,400 | $90.74 M |
| 03/18/2025 | $14.99 | $14.89 (-0.67%) | $14.99 | $14.87 | 33,200 | $91.11 M |
| 03/17/2025 | $14.98 | $14.97 (-0.07%) | $15.00 | $14.91 | 7,800 | $91.60 M |
| 03/14/2025 | $14.95 | $14.96 (0.07%) | $15.28 | $14.91 | 28,900 | $91.54 M |
| 03/13/2025 | $15.19 | $15.10 (-0.59%) | $15.21 | $15.08 | 12,640 | $92.39 M |
| 03/12/2025 | $15.24 | $15.15 (-0.59%) | $15.25 | $15.11 | 7,624 | $92.70 M |
| 03/11/2025 | $15.24 | $15.16 (-0.52%) | $15.24 | $15.16 | 26,100 | $92.76 M |
| 03/10/2025 | $15.35 | $15.22 (-0.85%) | $15.35 | $15.21 | 32,936 | $93.13 M |
| 03/07/2025 | $15.41 | $15.37 (-0.26%) | $15.44 | $15.33 | 10,200 | $94.05 M |
| 03/06/2025 | $15.42 | $15.42 (0%) | $15.46 | $15.40 | 9,815 | $94.35 M |
| 03/05/2025 | $15.46 | $15.42 (-0.26%) | $15.46 | $15.40 | 5,200 | $94.35 M |
| 03/04/2025 | $15.53 | $15.47 (-0.39%) | $15.53 | $15.40 | 21,320 | $94.66 M |
| 03/03/2025 | $15.53 | $15.56 (0.19%) | $15.58 | $15.37 | 19,000 | $95.21 M |
| 02/28/2025 | $15.57 | $15.56 (-0.06%) | $15.57 | $15.44 | 14,900 | $95.21 M |
| 02/27/2025 | $15.53 | $15.50 (-0.19%) | $15.58 | $15.49 | 10,536 | $94.84 M |
| 02/26/2025 | $15.64 | $15.56 (-0.51%) | $15.66 | $15.48 | 60,900 | $95.21 M |
| 02/25/2025 | $15.72 | $15.69 (-0.19%) | $15.72 | $15.65 | 15,300 | $96.00 M |
| 02/24/2025 | $15.70 | $15.68 (-0.13%) | $15.71 | $15.67 | 13,721 | $95.94 M |
| 02/21/2025 | $15.71 | $15.71 (0%) | $15.74 | $15.70 | 13,252 | $96.13 M |
| 02/20/2025 | $15.68 | $15.69 (0.06%) | $15.76 | $15.68 | 49,300 | $96.00 M |
| 02/19/2025 | $15.66 | $15.64 (-0.13%) | $15.71 | $15.64 | 5,504 | $95.70 M |
| 02/18/2025 | $15.63 | $15.55 (-0.51%) | $15.66 | $15.51 | 16,439 | $95.15 M |
| 02/14/2025 | $15.53 | $15.60 (0.45%) | $15.64 | $15.53 | 7,400 | $95.45 M |
| 02/13/2025 | $15.56 | $15.62 (0.39%) | $15.74 | $15.56 | 12,827 | $95.58 M |
| 02/12/2025 | $15.44 | $15.51 (0.45%) | $15.61 | $15.44 | 23,531 | $94.90 M |
| 02/11/2025 | $15.69 | $15.74 (0.32%) | $15.74 | $15.67 | 6,433 | $96.31 M |
| 02/10/2025 | $15.64 | $15.64 (0%) | $15.79 | $15.59 | 20,600 | $95.70 M |
| 02/07/2025 | $15.53 | $15.59 (0.39%) | $15.64 | $15.53 | 18,700 | $95.39 M |
| 02/06/2025 | $15.55 | $15.54 (-0.06%) | $15.57 | $15.53 | 7,300 | $95.09 M |
| 02/05/2025 | $15.54 | $15.59 (0.32%) | $15.60 | $15.51 | 8,900 | $95.39 M |
| 02/04/2025 | $15.41 | $15.50 (0.58%) | $15.50 | $15.41 | 8,804 | $94.84 M |
| 02/03/2025 | $15.41 | $15.41 (0%) | $15.47 | $15.41 | 12,008 | $94.29 M |
| 01/31/2025 | $15.36 | $15.38 (0.13%) | $15.45 | $15.24 | 39,327 | $94.11 M |
| 01/30/2025 | $15.27 | $15.32 (0.33%) | $15.32 | $15.27 | 12,000 | $93.74 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
