5 DAY PERFORMANCE
+0.70%
1 MONTH PERFORMANCE
+2.95%
3 MONTH PERFORMANCE
-0.07%
6 MONTH PERFORMANCE
+3.47%
YEAR-TO-DATE PERFORMANCE
+2.43%
1 YEAR PERFORMANCE
-6.04%
RiverNorth Flexible Municipal Income Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $14.30 | $14.36 (0.42%) | $14.36 | $14.29 | 24.08 K | $87.87 M |
| 01/28/2026 | $14.16 | $14.26 (0.71%) | $14.27 | $14.11 | 14.10 K | $87.25 M |
| 01/27/2026 | $14.15 | $14.10 (-0.35%) | $14.15 | $14.09 | 26.64 K | $86.28 M |
| 01/26/2026 | $14.23 | $14.14 (-0.63%) | $14.26 | $14.13 | 20.30 K | $86.52 M |
| 01/23/2026 | $14.14 | $14.21 (0.5%) | $14.28 | $14.11 | 85.10 K | $86.95 M |
| 01/22/2026 | $14.12 | $14.09 (-0.21%) | $14.17 | $14.08 | 29.60 K | $86.21 M |
| 01/21/2026 | $14.21 | $14.18 (-0.21%) | $14.23 | $14.10 | 26.40 K | $86.77 M |
| 01/20/2026 | $14.21 | $14.17 (-0.28%) | $14.21 | $14.16 | 19.51 K | $86.70 M |
| 01/16/2026 | $14.20 | $14.21 (0.07%) | $14.21 | $14.10 | 22.45 K | $86.95 M |
| 01/15/2026 | $14.15 | $14.19 (0.28%) | $14.24 | $14.13 | 56.00 K | $86.83 M |
| 01/14/2026 | $14.16 | $14.22 (0.42%) | $14.25 | $14.16 | 20.51 K | $87.01 M |
| 01/13/2026 | $14.23 | $14.21 (-0.14%) | $14.24 | $14.20 | 33.30 K | $86.95 M |
| 01/12/2026 | $14.16 | $14.18 (0.14%) | $14.20 | $14.15 | 14.80 K | $86.77 M |
| 01/09/2026 | $14.13 | $14.15 (0.14%) | $14.23 | $14.12 | 33.50 K | $86.58 M |
| 01/08/2026 | $14.13 | $14.08 (-0.35%) | $14.13 | $14.00 | 13.24 K | $86.15 M |
| 01/07/2026 | $14.00 | $14.10 (0.71%) | $14.11 | $14.00 | 35.90 K | $86.28 M |
| 01/06/2026 | $14.06 | $14.06 (0%) | $14.09 | $13.97 | 25.70 K | $86.03 M |
| 01/05/2026 | $14.03 | $14.06 (0.21%) | $14.09 | $14.03 | 26.72 K | $86.03 M |
| 01/02/2026 | $14.03 | $14.05 (0.14%) | $14.07 | $13.97 | 20.91 K | $85.97 M |
| 12/31/2025 | $14.04 | $13.97 (-0.5%) | $14.04 | $13.96 | 91.65 K | $85.48 M |
| 12/30/2025 | $13.92 | $13.99 (0.5%) | $14.00 | $13.91 | 47.61 K | $85.60 M |
| 12/29/2025 | $13.96 | $13.90 (-0.43%) | $13.96 | $13.86 | 111.80 K | $85.05 M |
| 12/26/2025 | $14.00 | $13.95 (-0.36%) | $14.01 | $13.90 | 50.15 K | $85.36 M |
| 12/24/2025 | $14.01 | $14.01 (0%) | $14.03 | $14.00 | 23.70 K | $85.72 M |
| 12/23/2025 | $14.13 | $14.02 (-0.78%) | $14.17 | $14.01 | 66.10 K | $85.79 M |
| 12/22/2025 | $14.08 | $14.11 (0.21%) | $14.12 | $14.08 | 30.50 K | $86.34 M |
| 12/19/2025 | $14.12 | $14.12 (0%) | $14.13 | $14.06 | 32.60 K | $86.40 M |
| 12/18/2025 | $14.12 | $14.11 (-0.07%) | $14.12 | $14.07 | 28.81 K | $86.34 M |
| 12/17/2025 | $14.12 | $14.09 (-0.21%) | $14.12 | $14.02 | 56.84 K | $86.21 M |
| 12/16/2025 | $14.14 | $14.12 (-0.14%) | $14.15 | $14.07 | 57.01 K | $86.40 M |
| 12/15/2025 | $14.13 | $14.16 (0.21%) | $14.16 | $14.09 | 41.32 K | $86.64 M |
| 12/12/2025 | $14.27 | $14.25 (-0.14%) | $14.27 | $14.17 | 32.20 K | $87.19 M |
| 12/11/2025 | $14.34 | $14.29 (-0.35%) | $14.35 | $14.23 | 32.40 K | $87.44 M |
| 12/10/2025 | $14.29 | $14.28 (-0.07%) | $14.34 | $14.21 | 21.54 K | $87.38 M |
| 12/09/2025 | $14.27 | $14.22 (-0.35%) | $14.27 | $14.20 | 35.40 K | $87.01 M |
| 12/08/2025 | $14.25 | $14.18 (-0.49%) | $14.26 | $14.15 | 55.43 K | $86.77 M |
| 12/05/2025 | $14.24 | $14.27 (0.21%) | $14.30 | $14.15 | 43.01 K | $87.32 M |
| 12/04/2025 | $14.19 | $14.19 (0%) | $14.25 | $14.15 | 31.40 K | $86.83 M |
| 12/03/2025 | $14.09 | $14.17 (0.57%) | $14.23 | $14.09 | 38.10 K | $86.70 M |
| 12/02/2025 | $14.15 | $14.14 (-0.07%) | $14.19 | $14.01 | 45.40 K | $86.52 M |
| 12/01/2025 | $14.09 | $14.11 (0.14%) | $14.19 | $14.08 | 42.54 K | $86.34 M |
| 11/28/2025 | $14.10 | $14.11 (0.07%) | $14.14 | $14.08 | 34.05 K | $86.34 M |
| 11/26/2025 | $14.05 | $14.06 (0.07%) | $14.14 | $14.04 | 34.10 K | $86.03 M |
| 11/25/2025 | $14.05 | $14.10 (0.36%) | $14.19 | $14.03 | 63.10 K | $86.28 M |
| 11/24/2025 | $14.02 | $14.07 (0.36%) | $14.10 | $14.01 | 46.30 K | $86.09 M |
| 11/21/2025 | $13.98 | $14.02 (0.29%) | $14.10 | $13.98 | 21.40 K | $85.79 M |
| 11/20/2025 | $14.25 | $14.02 (-1.61%) | $14.32 | $13.99 | 68.00 K | $85.79 M |
| 11/19/2025 | $14.34 | $14.23 (-0.77%) | $14.34 | $14.23 | 7.34 K | $87.07 M |
| 11/18/2025 | $14.48 | $14.30 (-1.24%) | $14.48 | $14.25 | 17.30 K | $87.50 M |
| 11/17/2025 | $14.56 | $14.43 (-0.89%) | $14.56 | $14.43 | 4.00 K | $88.29 M |
| 11/14/2025 | $14.38 | $14.59 (1.46%) | $14.59 | $14.34 | 77.40 K | $89.27 M |
| 11/13/2025 | $14.46 | $14.44 (-0.14%) | $14.47 | $14.35 | 18.30 K | $88.36 M |
| 11/12/2025 | $14.40 | $14.48 (0.56%) | $14.50 | $14.40 | 11.94 K | $88.60 M |
| 11/11/2025 | $14.33 | $14.38 (0.35%) | $14.47 | $14.33 | 31.80 K | $87.99 M |
| 11/10/2025 | $14.33 | $14.35 (0.14%) | $14.39 | $14.25 | 26.93 K | $87.81 M |
| 11/07/2025 | $14.38 | $14.30 (-0.56%) | $14.38 | $14.30 | 20.63 K | $87.50 M |
| 11/06/2025 | $14.50 | $14.39 (-0.76%) | $14.50 | $14.37 | 6.23 K | $88.05 M |
| 11/05/2025 | $14.50 | $14.45 (-0.34%) | $14.50 | $14.38 | 10.55 K | $88.42 M |
| 11/04/2025 | $14.44 | $14.50 (0.42%) | $14.53 | $14.32 | 43.50 K | $88.72 M |
| 11/03/2025 | $14.43 | $14.42 (-0.07%) | $14.43 | $14.40 | 32.03 K | $88.23 M |
| 10/31/2025 | $14.33 | $14.43 (0.7%) | $14.52 | $14.30 | 26.34 K | $88.29 M |
| 10/30/2025 | $14.30 | $14.27 (-0.21%) | $14.31 | $14.25 | 20.80 K | $87.32 M |
| 10/29/2025 | $14.32 | $14.32 (0%) | $14.37 | $14.30 | 12.80 K | $87.62 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.
