5 DAY PERFORMANCE
-3.19%
1 MONTH PERFORMANCE
-3.32%
3 MONTH PERFORMANCE
-6.25%
6 MONTH PERFORMANCE
-5.25%
YEAR-TO-DATE PERFORMANCE
-2.07%
1 YEAR PERFORMANCE
+1.20%
RiverNorth Flexible Municipal Income Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $15.13 | $15.15 (0.13%) | $15.35 | $15.13 | 33,301 | $92.70 M |
| 12/19/2024 | $15.39 | $15.22 (-1.1%) | $15.39 | $15.20 | 28,900 | $93.13 M |
| 12/18/2024 | $15.47 | $15.33 (-0.9%) | $15.54 | $15.33 | 29,700 | $93.80 M |
| 12/17/2024 | $15.60 | $15.54 (-0.38%) | $15.64 | $15.53 | 15,029 | $95.09 M |
| 12/16/2024 | $15.71 | $15.65 (-0.38%) | $15.83 | $15.60 | 45,126 | $95.76 M |
| 12/13/2024 | $15.79 | $15.71 (-0.51%) | $15.84 | $15.71 | 11,523 | $96.13 M |
| 12/12/2024 | $16.02 | $15.93 (-0.56%) | $16.07 | $15.92 | 39,400 | $97.47 M |
| 12/11/2024 | $15.96 | $15.97 (0.06%) | $16.02 | $15.96 | 16,205 | $97.72 M |
| 12/10/2024 | $15.95 | $15.97 (0.13%) | $15.98 | $15.91 | 20,527 | $97.72 M |
| 12/09/2024 | $15.97 | $15.92 (-0.31%) | $16.00 | $15.89 | 22,300 | $97.41 M |
| 12/06/2024 | $15.95 | $15.97 (0.13%) | $16.00 | $15.88 | 11,237 | $97.72 M |
| 12/05/2024 | $16.09 | $15.98 (-0.68%) | $16.12 | $15.96 | 13,215 | $97.78 M |
| 12/04/2024 | $16.08 | $16.11 (0.19%) | $16.15 | $16.03 | 28,100 | $98.57 M |
| 12/03/2024 | $16.04 | $16.07 (0.19%) | $16.10 | $16.03 | 15,727 | $98.33 M |
| 12/02/2024 | $16.01 | $15.99 (-0.12%) | $16.06 | $15.92 | 34,600 | $97.84 M |
| 11/29/2024 | $15.98 | $16.00 (0.13%) | $16.02 | $15.94 | 20,402 | $97.90 M |
| 11/27/2024 | $15.74 | $15.89 (0.95%) | $15.93 | $15.74 | 37,800 | $97.23 M |
| 11/26/2024 | $15.71 | $15.72 (0.06%) | $15.75 | $15.71 | 25,627 | $96.19 M |
| 11/25/2024 | $15.78 | $15.75 (-0.19%) | $15.81 | $15.70 | 31,324 | $96.37 M |
| 11/22/2024 | $15.74 | $15.70 (-0.25%) | $15.81 | $15.68 | 12,700 | $96.07 M |
| 11/21/2024 | $15.69 | $15.67 (-0.13%) | $15.72 | $15.64 | 23,147 | $95.88 M |
| 11/20/2024 | $15.68 | $15.64 (-0.26%) | $15.68 | $15.56 | 11,359 | $95.70 M |
| 11/19/2024 | $15.70 | $15.66 (-0.25%) | $15.71 | $15.65 | 23,028 | $95.82 M |
| 11/18/2024 | $15.75 | $15.66 (-0.57%) | $15.84 | $15.66 | 14,137 | $95.82 M |
| 11/15/2024 | $15.88 | $15.79 (-0.57%) | $15.88 | $15.75 | 17,200 | $96.62 M |
| 11/14/2024 | $15.97 | $15.94 (-0.19%) | $15.99 | $15.92 | 13,743 | $97.53 M |
| 11/13/2024 | $15.98 | $15.90 (-0.5%) | $15.98 | $15.85 | 12,012 | $97.29 M |
| 11/12/2024 | $15.94 | $15.86 (-0.5%) | $15.94 | $15.80 | 27,500 | $97.04 M |
| 11/11/2024 | $15.91 | $15.92 (0.06%) | $15.98 | $15.85 | 29,500 | $97.41 M |
| 11/08/2024 | $15.90 | $15.87 (-0.19%) | $15.91 | $15.83 | 31,015 | $97.11 M |
| 11/07/2024 | $15.73 | $15.84 (0.7%) | $15.87 | $15.71 | 26,518 | $96.92 M |
| 11/06/2024 | $15.82 | $15.66 (-1.01%) | $15.82 | $15.62 | 28,930 | $95.82 M |
| 11/05/2024 | $15.81 | $15.83 (0.13%) | $15.84 | $15.78 | 10,441 | $96.86 M |
| 11/04/2024 | $15.71 | $15.78 (0.45%) | $15.89 | $15.71 | 25,500 | $96.56 M |
| 11/01/2024 | $15.85 | $15.71 (-0.88%) | $15.89 | $15.71 | 12,100 | $96.13 M |
| 10/31/2024 | $15.72 | $15.82 (0.64%) | $15.83 | $15.70 | 21,425 | $96.80 M |
| 10/30/2024 | $15.64 | $15.72 (0.51%) | $15.74 | $15.64 | 11,500 | $96.19 M |
| 10/29/2024 | $15.70 | $15.64 (-0.38%) | $15.72 | $15.64 | 6,400 | $95.70 M |
| 10/28/2024 | $15.84 | $15.75 (-0.57%) | $15.90 | $15.71 | 17,234 | $96.37 M |
| 10/25/2024 | $15.83 | $15.76 (-0.44%) | $15.89 | $15.75 | 27,700 | $96.43 M |
| 10/24/2024 | $15.88 | $15.88 (0%) | $16.04 | $15.85 | 10,100 | $97.17 M |
| 10/23/2024 | $16.12 | $15.99 (-0.81%) | $16.13 | $15.99 | 12,447 | $97.84 M |
| 10/22/2024 | $16.15 | $16.18 (0.19%) | $16.25 | $16.15 | 15,700 | $99.00 M |
| 10/21/2024 | $16.28 | $16.19 (-0.55%) | $16.28 | $16.18 | 8,844 | $99.06 M |
| 10/18/2024 | $16.20 | $16.26 (0.37%) | $16.29 | $16.20 | 14,616 | $99.49 M |
| 10/17/2024 | $16.16 | $16.17 (0.06%) | $16.21 | $16.16 | 8,602 | $98.94 M |
| 10/16/2024 | $16.21 | $16.17 (-0.25%) | $16.23 | $16.15 | 11,320 | $98.94 M |
| 10/15/2024 | $16.22 | $16.19 (-0.18%) | $16.26 | $16.18 | 21,300 | $99.06 M |
| 10/14/2024 | $16.28 | $16.26 (-0.12%) | $16.34 | $16.25 | 13,615 | $99.49 M |
| 10/11/2024 | $16.35 | $16.33 (-0.12%) | $16.36 | $16.30 | 8,421 | $99.92 M |
| 10/10/2024 | $16.27 | $16.29 (0.12%) | $16.36 | $16.26 | 12,600 | $99.68 M |
| 10/09/2024 | $16.25 | $16.32 (0.43%) | $16.34 | $16.22 | 11,509 | $99.86 M |
| 10/08/2024 | $16.19 | $16.31 (0.74%) | $16.35 | $16.19 | 12,000 | $99.80 M |
| 10/07/2024 | $16.25 | $16.29 (0.25%) | $16.40 | $16.16 | 21,900 | $99.68 M |
| 10/04/2024 | $16.32 | $16.30 (-0.12%) | $16.33 | $16.24 | 11,300 | $99.74 M |
| 10/03/2024 | $16.45 | $16.30 (-0.91%) | $16.45 | $16.27 | 19,436 | $99.74 M |
| 10/02/2024 | $16.42 | $16.37 (-0.3%) | $16.42 | $16.37 | 5,500 | $100.17 M |
| 10/01/2024 | $16.30 | $16.41 (0.67%) | $16.45 | $16.30 | 18,800 | $100.41 M |
| 09/30/2024 | $16.23 | $16.29 (0.37%) | $16.30 | $16.23 | 21,805 | $99.68 M |
| 09/27/2024 | $16.28 | $16.29 (0.06%) | $16.40 | $16.26 | 19,500 | $99.68 M |
| 09/26/2024 | $16.27 | $16.23 (-0.25%) | $16.32 | $16.21 | 32,400 | $99.31 M |
| 09/25/2024 | $16.28 | $16.23 (-0.31%) | $16.28 | $16.20 | 20,635 | $99.31 M |
| 09/24/2024 | $16.18 | $16.24 (0.37%) | $16.24 | $16.17 | 14,502 | $99.37 M |
| 09/23/2024 | $16.17 | $16.18 (0.06%) | $16.21 | $16.17 | 12,900 | $99.00 M |