5 DAY PERFORMANCE
+7.96%
1 MONTH PERFORMANCE
+12.30%
3 MONTH PERFORMANCE
-0.34%
6 MONTH PERFORMANCE
+0.35%
YEAR-TO-DATE PERFORMANCE
+3.94%
1 YEAR PERFORMANCE
+0.90%
RiverNorth Flexible Municipal Income Fund Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $13.50 | $13.36 (-1%) | $13.50 | $13.35 | 25.54 K | $82.73 M |
| 11/04/2026 | $13.60 | $13.54 (-0.44%) | $13.73 | $13.38 | 36.04 K | $83.84 M |
| 11/03/2026 | $13.56 | $13.46 (-0.74%) | $13.62 | $13.39 | 15.44 K | $83.34 M |
| 11/02/2026 | $13.45 | $13.52 (0.52%) | $13.74 | $13.45 | 21.20 K | $83.72 M |
| 10/30/2026 | $13.49 | $13.45 (-0.3%) | $13.66 | $13.42 | 20.91 K | $83.28 M |
| 10/29/2026 | $13.40 | $13.46 (0.45%) | $13.46 | $13.30 | 42.80 K | $83.34 M |
| 10/28/2026 | $13.33 | $13.30 (-0.23%) | $13.41 | $13.20 | 32.41 K | $82.35 M |
| 10/27/2026 | $13.26 | $13.35 (0.68%) | $13.38 | $13.26 | 11.22 K | $82.66 M |
| 10/26/2026 | $13.30 | $13.30 (0%) | $13.30 | $13.09 | 8.00 K | $82.35 M |
| 10/23/2026 | $13.38 | $13.21 (-1.27%) | $13.44 | $13.21 | 49.20 K | $81.80 M |
| 10/22/2026 | $13.20 | $13.34 (1.06%) | $13.36 | $13.16 | 33.15 K | $82.60 M |
| 10/21/2026 | $13.15 | $13.15 (0%) | $13.24 | $13.11 | 26.74 K | $81.43 M |
| 10/20/2026 | $13.10 | $13.14 (0.31%) | $13.21 | $13.10 | 18.52 K | $81.36 M |
| 10/19/2026 | $13.07 | $13.01 (-0.46%) | $13.11 | $13.01 | 14.04 K | $80.56 M |
| 10/16/2026 | $12.96 | $12.99 (0.23%) | $13.06 | $12.90 | 20.60 K | $80.43 M |
| 10/15/2026 | $12.83 | $12.92 (0.7%) | $12.97 | $12.83 | 55.00 K | $80.00 M |
| 10/14/2026 | $12.90 | $12.82 (-0.62%) | $12.96 | $12.82 | 24.20 K | $79.38 M |
| 10/13/2026 | $13.11 | $13.01 (-0.76%) | $13.12 | $13.00 | 14.04 K | $80.56 M |
| 10/12/2026 | $13.09 | $13.01 (-0.61%) | $13.09 | $12.98 | 7.50 K | $80.56 M |
| 10/09/2026 | $12.81 | $13.02 (1.64%) | $13.14 | $12.81 | 20.10 K | $80.62 M |
| 10/08/2026 | $12.84 | $12.81 (-0.23%) | $12.85 | $12.71 | 16.30 K | $79.32 M |
| 10/07/2026 | $12.92 | $12.85 (-0.54%) | $13.00 | $12.83 | 30.72 K | $79.57 M |
| 10/06/2026 | $12.78 | $12.93 (1.17%) | $12.97 | $12.74 | 41.50 K | $80.06 M |
| 10/05/2026 | $13.06 | $12.78 (-2.14%) | $13.06 | $12.70 | 22.80 K | $79.13 M |
| 10/02/2026 | $13.10 | $13.00 (-0.76%) | $13.14 | $12.94 | 17.34 K | $80.50 M |
| 10/01/2026 | $12.89 | $12.97 (0.62%) | $13.03 | $12.80 | 16.21 K | $80.31 M |
| 09/30/2026 | $12.79 | $12.85 (0.47%) | $12.97 | $12.79 | 41.45 K | $79.57 M |
| 09/29/2026 | $12.75 | $12.68 (-0.55%) | $12.80 | $12.68 | 37.30 K | $78.52 M |
| 09/28/2026 | $12.95 | $12.74 (-1.62%) | $13.14 | $12.52 | 81.23 K | $78.89 M |
| 09/25/2026 | $13.19 | $13.04 (-1.14%) | $13.19 | $13.01 | 11.20 K | $80.74 M |
| 09/24/2026 | $13.34 | $13.13 (-1.57%) | $13.42 | $13.05 | 39.00 K | $81.30 M |
| 09/23/2026 | $13.43 | $13.32 (-0.82%) | $13.43 | $13.28 | 47.30 K | $82.48 M |
| 09/22/2026 | $13.42 | $13.44 (0.15%) | $13.51 | $13.42 | 23.61 K | $83.22 M |
| 09/21/2026 | $13.50 | $13.47 (-0.22%) | $13.54 | $13.47 | 9.73 K | $83.41 M |
| 09/18/2026 | $13.61 | $13.50 (-0.81%) | $13.61 | $13.45 | 17.34 K | $83.59 M |
| 09/17/2026 | $13.52 | $13.62 (0.74%) | $13.84 | $13.49 | 40.20 K | $84.34 M |
| 09/16/2026 | $13.23 | $13.50 (2.04%) | $13.55 | $13.23 | 51.40 K | $83.59 M |
| 09/15/2026 | $13.72 | $13.48 (-1.75%) | $13.72 | $13.48 | 22.50 K | $83.47 M |
| 09/14/2026 | $13.97 | $13.76 (-1.5%) | $13.97 | $13.73 | 27.70 K | $85.20 M |
| 09/11/2026 | $14.05 | $13.86 (-1.35%) | $14.11 | $13.86 | 12.98 K | $85.82 M |
| 09/10/2026 | $14.02 | $13.92 (-0.71%) | $14.25 | $13.86 | 31.00 K | $86.19 M |
| 09/09/2026 | $14.10 | $14.02 (-0.57%) | $14.11 | $14.02 | 5.60 K | $86.81 M |
| 09/08/2026 | $14.12 | $14.09 (-0.21%) | $14.17 | $14.07 | 8.32 K | $87.25 M |
| 09/04/2026 | $14.22 | $14.14 (-0.56%) | $14.22 | $14.12 | 6.10 K | $87.56 M |
| 09/03/2026 | $14.33 | $14.20 (-0.91%) | $14.33 | $14.18 | 10.70 K | $87.93 M |
| 09/02/2026 | $14.40 | $14.28 (-0.83%) | $14.40 | $14.24 | 17.10 K | $88.42 M |
| 09/01/2026 | $14.42 | $14.34 (-0.55%) | $14.42 | $14.34 | 24.30 K | $88.79 M |
| 08/31/2026 | $14.34 | $14.43 (0.63%) | $14.55 | $14.34 | 8.63 K | $89.35 M |
| 08/28/2026 | $14.36 | $14.37 (0.07%) | $14.45 | $14.35 | 9.42 K | $88.98 M |
| 08/27/2026 | $14.50 | $14.33 (-1.17%) | $14.50 | $14.21 | 17.83 K | $88.73 M |
| 08/26/2026 | $14.34 | $14.41 (0.49%) | $14.48 | $14.31 | 30.30 K | $89.23 M |
| 08/25/2026 | $14.51 | $14.47 (-0.28%) | $14.58 | $14.44 | 3.22 K | $89.60 M |
| 08/24/2026 | $14.55 | $14.45 (-0.69%) | $14.55 | $14.43 | 6.32 K | $89.47 M |
| 08/21/2026 | $14.51 | $14.47 (-0.28%) | $14.51 | $14.47 | 12.60 K | $89.60 M |
| 08/20/2026 | $14.63 | $14.49 (-0.96%) | $14.64 | $14.46 | 13.25 K | $89.72 M |
| 08/19/2026 | $14.64 | $14.65 (0.07%) | $14.71 | $14.62 | 8.24 K | $90.71 M |
| 08/18/2026 | $14.88 | $14.65 (-1.55%) | $14.89 | $14.53 | 13.30 K | $90.71 M |
| 08/17/2026 | $14.85 | $14.82 (-0.2%) | $14.92 | $14.71 | 11.33 K | $91.77 M |
| 08/14/2026 | $14.97 | $14.76 (-1.4%) | $14.97 | $14.71 | 14.44 K | $91.39 M |
| 08/13/2026 | $14.88 | $14.90 (0.13%) | $15.00 | $14.86 | 6.04 K | $92.26 M |
| 08/12/2026 | $14.92 | $14.92 (0%) | $15.02 | $14.82 | 17.70 K | $92.39 M |
| 08/11/2026 | $14.93 | $14.95 (0.13%) | $14.98 | $14.92 | 6.43 K | $92.57 M |
| 08/10/2026 | $14.90 | $14.92 (0.13%) | $14.92 | $14.89 | 13.12 K | $92.39 M |
| 08/07/2026 | $14.67 | $14.91 (1.64%) | $14.92 | $14.67 | 16.60 K | $92.32 M |
| 08/06/2026 | $14.64 | $14.57 (-0.48%) | $14.71 | $14.55 | 7.40 K | $90.22 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.
