5 DAY PERFORMANCE
+0.57%
1 MONTH PERFORMANCE
-1.80%
3 MONTH PERFORMANCE
+1.79%
6 MONTH PERFORMANCE
+1.36%
YEAR-TO-DATE PERFORMANCE
-4.57%
1 YEAR PERFORMANCE
-11.20%
RiverNorth Flexible Municipal Income Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $14.19 | $14.19 (0%) | $14.21 | $14.17 | 31.12 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 |
| 10/28/2025 | $14.31 | $14.32 (0.07%) | $14.36 | $14.28 | 36.01 K | $87.62 M |
| 10/27/2025 | $14.34 | $14.30 (-0.28%) | $14.34 | $14.27 | 19.40 K | $87.50 M |
| 10/24/2025 | $14.31 | $14.30 (-0.07%) | $14.36 | $14.25 | 29.90 K | $87.50 M |
| 10/23/2025 | $14.31 | $14.28 (-0.21%) | $14.32 | $14.26 | 14.31 K | $87.38 M |
| 10/22/2025 | $14.37 | $14.33 (-0.28%) | $14.37 | $14.29 | 19.25 K | $87.68 M |
| 10/21/2025 | $14.35 | $14.37 (0.14%) | $14.43 | $14.33 | 27.12 K | $87.93 M |
| 10/20/2025 | $14.28 | $14.29 (0.07%) | $14.39 | $14.24 | 32.20 K | $87.44 M |
| 10/17/2025 | $14.37 | $14.28 (-0.63%) | $14.37 | $14.23 | 40.20 K | $87.38 M |
| 10/16/2025 | $14.47 | $14.48 (0.07%) | $14.51 | $14.29 | 26.40 K | $88.60 M |
| 10/15/2025 | $14.43 | $14.46 (0.21%) | $14.52 | $14.32 | 25.80 K | $88.48 M |
| 10/14/2025 | $14.43 | $14.51 (0.55%) | $14.51 | $14.42 | 7.00 K | $88.78 M |
| 10/13/2025 | $14.45 | $14.47 (0.14%) | $14.51 | $14.39 | 7.40 K | $88.54 M |
| 10/10/2025 | $14.44 | $14.46 (0.14%) | $14.48 | $14.40 | 18.10 K | $88.48 M |
| 10/09/2025 | $14.46 | $14.38 (-0.55%) | $14.46 | $14.38 | 22.50 K | $87.99 M |
| 10/08/2025 | $14.39 | $14.42 (0.21%) | $14.46 | $14.36 | 18.60 K | $88.23 M |
| 10/07/2025 | $14.38 | $14.35 (-0.21%) | $14.40 | $14.34 | 17.70 K | $87.81 M |
| 10/06/2025 | $14.39 | $14.32 (-0.49%) | $14.39 | $14.27 | 16.60 K | $87.62 M |
| 10/03/2025 | $14.45 | $14.43 (-0.14%) | $14.45 | $14.35 | 19.64 K | $88.29 M |
| 10/02/2025 | $14.49 | $14.46 (-0.21%) | $14.50 | $14.41 | 23.90 K | $88.48 M |
| 10/01/2025 | $14.45 | $14.48 (0.21%) | $14.48 | $14.37 | 18.60 K | $88.60 M |
| 09/30/2025 | $14.42 | $14.46 (0.28%) | $14.47 | $14.37 | 26.00 K | $88.48 M |
| 09/29/2025 | $14.42 | $14.45 (0.21%) | $14.45 | $14.40 | 19.32 K | $88.42 M |
| 09/26/2025 | $14.36 | $14.42 (0.42%) | $14.42 | $14.29 | 28.60 K | $88.23 M |
| 09/25/2025 | $14.33 | $14.33 (0%) | $14.36 | $14.30 | 11.05 K | $87.68 M |
| 09/24/2025 | $14.42 | $14.36 (-0.42%) | $14.42 | $14.27 | 20.00 K | $87.87 M |
| 09/23/2025 | $14.39 | $14.42 (0.21%) | $14.44 | $14.25 | 37.52 K | $88.23 M |
| 09/22/2025 | $14.38 | $14.36 (-0.14%) | $14.41 | $14.33 | 31.80 K | $87.87 M |
| 09/19/2025 | $14.30 | $14.40 (0.7%) | $14.40 | $14.22 | 42.21 K | $88.11 M |
| 09/18/2025 | $14.29 | $14.29 (0%) | $14.37 | $14.25 | 40.84 K | $87.44 M |
| 09/17/2025 | $14.34 | $14.25 (-0.63%) | $14.40 | $14.24 | 35.40 K | $87.19 M |
| 09/16/2025 | $14.26 | $14.32 (0.42%) | $14.35 | $14.25 | 43.00 K | $87.62 M |
| 09/15/2025 | $14.32 | $14.26 (-0.42%) | $14.36 | $14.21 | 64.15 K | $87.25 M |
| 09/12/2025 | $14.35 | $14.32 (-0.21%) | $14.37 | $14.25 | 24.87 K | $87.62 M |
| 09/11/2025 | $14.26 | $14.35 (0.63%) | $14.36 | $14.26 | 40.10 K | $87.81 M |
| 09/10/2025 | $14.16 | $14.25 (0.64%) | $14.27 | $14.16 | 38.92 K | $87.19 M |
| 09/09/2025 | $14.08 | $14.11 (0.21%) | $14.18 | $14.06 | 46.14 K | $86.34 M |
| 09/08/2025 | $14.02 | $14.08 (0.43%) | $14.12 | $14.02 | 31.30 K | $86.15 M |
| 09/05/2025 | $13.90 | $13.94 (0.29%) | $13.99 | $13.89 | 48.79 K | $85.30 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.
