5 DAY PERFORMANCE
-0.64%
1 MONTH PERFORMANCE
-0.50%
3 MONTH PERFORMANCE
+0.94%
6 MONTH PERFORMANCE
-9.03%
YEAR-TO-DATE PERFORMANCE
-6.52%
1 YEAR PERFORMANCE
-12.03%
RiverNorth Flexible Municipal Income Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/17/2025 | $13.98 | $13.89 (-0.64%) | $14.10 | $13.89 | 13.04 K | $84.99 M |
| 07/16/2025 | $14.11 | $14.02 (-0.64%) | $14.11 | $14.01 | 30.90 K | $85.79 M |
| 07/15/2025 | $14.07 | $14.06 (-0.07%) | $14.09 | $13.95 | 16.50 K | $86.03 M |
| 07/14/2025 | $14.07 | $14.12 (0.36%) | $14.12 | $14.02 | 49.73 K | $86.40 M |
| 07/11/2025 | $14.01 | $13.99 (-0.14%) | $14.03 | $13.96 | 33.40 K | $85.60 M |
| 07/10/2025 | $14.07 | $14.07 (0%) | $14.11 | $14.05 | 21.53 K | $86.09 M |
| 07/09/2025 | $14.09 | $14.12 (0.21%) | $14.13 | $14.08 | 27.20 K | $86.40 M |
| 07/08/2025 | $14.07 | $14.07 (0%) | $14.09 | $14.01 | 72.23 K | $86.09 M |
| 07/07/2025 | $14.14 | $14.09 (-0.35%) | $14.14 | $14.05 | 25.00 K | $86.21 M |
| 07/03/2025 | $14.01 | $14.14 (0.93%) | $14.15 | $14.01 | 53.20 K | $86.52 M |
| 07/02/2025 | $14.08 | $14.06 (-0.14%) | $14.10 | $13.99 | 25.20 K | $86.03 M |
| 07/01/2025 | $14.00 | $14.02 (0.14%) | $14.12 | $14.00 | 24.82 K | $85.79 M |
| 06/30/2025 | $13.95 | $13.95 (0%) | $14.04 | $13.91 | 36.83 K | $85.36 M |
| 06/27/2025 | $13.83 | $13.97 (1.01%) | $13.97 | $13.83 | 21.00 K | $85.48 M |
| 06/26/2025 | $13.85 | $13.84 (-0.07%) | $13.87 | $13.83 | 17.40 K | $84.68 M |
| 06/25/2025 | $13.85 | $13.85 (0%) | $13.89 | $13.84 | 10.94 K | $84.75 M |
| 06/24/2025 | $13.89 | $13.89 (0%) | $13.92 | $13.85 | 30.54 K | $84.99 M |
| 06/23/2025 | $13.86 | $13.90 (0.29%) | $13.91 | $13.86 | 20.80 K | $85.05 M |
| 06/20/2025 | $13.95 | $13.89 (-0.43%) | $13.98 | $13.86 | 21.90 K | $84.99 M |
| 06/18/2025 | $13.99 | $13.91 (-0.57%) | $13.99 | $13.91 | 14.70 K | $85.11 M |
| 06/17/2025 | $13.99 | $13.97 (-0.14%) | $13.99 | $13.94 | 9.10 K | $85.48 M |
| 06/16/2025 | $13.97 | $13.96 (-0.07%) | $14.02 | $13.90 | 85.50 K | $85.42 M |
| 06/13/2025 | $14.02 | $13.96 (-0.43%) | $14.02 | $13.94 | 18.55 K | $85.42 M |
| 06/12/2025 | $14.15 | $14.13 (-0.14%) | $14.16 | $14.08 | 16.71 K | $86.46 M |
| 06/11/2025 | $14.08 | $14.10 (0.14%) | $14.11 | $14.07 | 19.94 K | $86.28 M |
| 06/10/2025 | $14.08 | $14.08 (0%) | $14.15 | $14.02 | 53.90 K | $86.15 M |
| 06/09/2025 | $14.07 | $14.07 (0%) | $14.09 | $14.03 | 11.34 K | $86.09 M |
| 06/06/2025 | $14.03 | $14.07 (0.29%) | $14.09 | $14.00 | 27.51 K | $86.09 M |
| 06/05/2025 | $14.06 | $14.00 (-0.43%) | $14.12 | $14.00 | 14.10 K | $85.66 M |
| 06/04/2025 | $14.06 | $14.09 (0.21%) | $14.18 | $14.04 | 17.60 K | $86.21 M |
| 06/03/2025 | $14.10 | $14.06 (-0.28%) | $14.12 | $14.04 | 34.83 K | $86.03 M |
| 06/02/2025 | $14.14 | $14.09 (-0.35%) | $14.15 | $14.08 | 18.42 K | $86.21 M |
| 05/30/2025 | $14.11 | $14.15 (0.28%) | $14.15 | $14.07 | 14.75 K | $86.58 M |
| 05/29/2025 | $14.12 | $14.16 (0.28%) | $14.18 | $14.03 | 18.00 K | $86.64 M |
| 05/28/2025 | $14.12 | $14.08 (-0.28%) | $14.16 | $14.01 | 47.90 K | $86.15 M |
| 05/27/2025 | $14.15 | $14.20 (0.35%) | $14.27 | $14.14 | 27.20 K | $86.89 M |
| 05/23/2025 | $14.15 | $14.15 (0%) | $14.25 | $14.04 | 6.70 K | $86.58 M |
| 05/22/2025 | $14.14 | $14.20 (0.42%) | $14.20 | $14.04 | 10.90 K | $86.89 M |
| 05/21/2025 | $14.17 | $14.17 (0%) | $14.23 | $14.14 | 24.30 K | $86.70 M |
| 05/20/2025 | $14.33 | $14.25 (-0.56%) | $14.36 | $14.24 | 13.40 K | $87.19 M |
| 05/19/2025 | $14.34 | $14.31 (-0.21%) | $14.36 | $14.31 | 3.21 K | $87.56 M |
| 05/16/2025 | $14.45 | $14.40 (-0.35%) | $14.45 | $14.40 | 1.40 K | $88.11 M |
| 05/15/2025 | $14.38 | $14.42 (0.28%) | $14.52 | $14.31 | 6.73 K | $88.23 M |
| 05/14/2025 | $14.48 | $14.45 (-0.21%) | $14.48 | $14.44 | 21.00 K | $88.42 M |
| 05/13/2025 | $14.43 | $14.48 (0.35%) | $14.49 | $14.43 | 23.60 K | $88.60 M |
| 05/12/2025 | $14.39 | $14.43 (0.28%) | $14.48 | $14.30 | 7.40 K | $88.29 M |
| 05/09/2025 | $14.38 | $14.37 (-0.07%) | $14.39 | $14.34 | 3.60 K | $87.93 M |
| 05/08/2025 | $14.27 | $14.37 (0.7%) | $14.37 | $14.27 | 16.00 K | $87.93 M |
| 05/07/2025 | $14.27 | $14.32 (0.35%) | $14.34 | $14.25 | 14.94 K | $87.62 M |
| 05/06/2025 | $14.25 | $14.26 (0.07%) | $14.29 | $14.16 | 18.00 K | $87.25 M |
| 05/05/2025 | $14.12 | $14.25 (0.92%) | $14.25 | $14.12 | 15.32 K | $87.19 M |
| 05/02/2025 | $14.14 | $14.24 (0.71%) | $14.25 | $14.14 | 22.33 K | $87.13 M |
| 05/01/2025 | $14.09 | $14.13 (0.28%) | $14.15 | $14.09 | 23.70 K | $86.46 M |
| 04/30/2025 | $13.95 | $14.04 (0.65%) | $14.10 | $13.82 | 36.40 K | $85.91 M |
| 04/29/2025 | $13.95 | $13.97 (0.14%) | $14.03 | $13.93 | 31.90 K | $85.48 M |
| 04/28/2025 | $13.97 | $14.03 (0.43%) | $14.04 | $13.92 | 40.74 K | $85.85 M |
| 04/25/2025 | $13.90 | $13.97 (0.5%) | $13.97 | $13.90 | 5.73 K | $85.48 M |
| 04/24/2025 | $13.81 | $13.91 (0.72%) | $13.93 | $13.81 | 6.00 K | $85.11 M |
| 04/23/2025 | $13.77 | $13.78 (0.07%) | $13.89 | $13.73 | 33.60 K | $84.32 M |
| 04/22/2025 | $13.68 | $13.66 (-0.15%) | $13.73 | $13.64 | 13.55 K | $83.58 M |
| 04/21/2025 | $13.77 | $13.64 (-0.94%) | $13.78 | $13.59 | 14.44 K | $83.46 M |
| 04/17/2025 | $13.81 | $13.77 (-0.29%) | $13.83 | $13.73 | 18.62 K | $84.26 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.
