5 DAY PERFORMANCE
+7.56%
1 MONTH PERFORMANCE
+0.35%
3 MONTH PERFORMANCE
-0.55%
6 MONTH PERFORMANCE
+3.49%
YEAR-TO-DATE PERFORMANCE
+3.94%
1 YEAR PERFORMANCE
+0.83%
RiverNorth Flexible Municipal Income Fund Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $13.50 | $13.47 (-0.22%) | $13.54 | $13.47 | 9.73 K | $83.59 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 |
| 08/05/2026 | $14.70 | $14.52 (-1.22%) | $14.70 | $14.52 | 12.74 K | $89.91 M |
| 08/04/2026 | $14.59 | $14.69 (0.69%) | $14.69 | $14.59 | 1.10 K | $90.96 M |
| 08/03/2026 | $14.67 | $14.55 (-0.82%) | $14.67 | $14.55 | 3.13 K | $90.09 M |
| 07/31/2026 | $14.57 | $14.57 (0%) | $14.72 | $14.57 | 6.94 K | $90.22 M |
| 07/30/2026 | $14.69 | $14.60 (-0.61%) | $14.69 | $14.52 | 5.00 K | $90.40 M |
| 07/29/2026 | $14.65 | $14.63 (-0.14%) | $14.65 | $14.55 | 11.10 K | $90.59 M |
| 07/28/2026 | $14.70 | $14.62 (-0.54%) | $14.70 | $14.59 | 8.90 K | $90.53 M |
| 07/27/2026 | $14.65 | $14.63 (-0.14%) | $14.72 | $14.63 | 2.72 K | $90.59 M |
| 07/24/2026 | $14.71 | $14.57 (-0.95%) | $14.71 | $14.56 | 7.71 K | $90.22 M |
| 07/23/2026 | $14.73 | $14.67 (-0.41%) | $14.73 | $14.63 | 3.40 K | $90.84 M |
| 07/22/2026 | $14.84 | $14.74 (-0.67%) | $14.84 | $14.72 | 9.34 K | $91.27 M |
| 07/21/2026 | $14.94 | $14.80 (-0.94%) | $14.94 | $14.79 | 2.25 K | $91.64 M |
| 07/20/2026 | $14.94 | $14.96 (0.13%) | $15.02 | $14.86 | 24.30 K | $92.63 M |
| 07/17/2026 | $14.92 | $14.93 (0.07%) | $15.01 | $14.83 | 8.32 K | $92.45 M |
| 07/16/2026 | $14.96 | $14.88 (-0.53%) | $14.96 | $14.88 | 2.23 K | $92.14 M |
| 07/15/2026 | $14.95 | $14.95 (0%) | $15.03 | $14.94 | 3.70 K | $92.57 M |
| 07/14/2026 | $14.94 | $14.97 (0.2%) | $15.00 | $14.91 | 4.63 K | $92.69 M |
| 07/13/2026 | $15.00 | $14.91 (-0.6%) | $15.00 | $14.88 | 10.30 K | $92.32 M |
| 07/10/2026 | $14.91 | $14.94 (0.2%) | $14.95 | $14.88 | 5.30 K | $92.51 M |
| 07/09/2026 | $14.80 | $14.91 (0.74%) | $14.93 | $14.80 | 9.80 K | $92.32 M |
| 07/08/2026 | $14.81 | $14.87 (0.41%) | $14.87 | $14.78 | 8.70 K | $92.08 M |
| 07/07/2026 | $14.90 | $14.84 (-0.4%) | $14.91 | $14.73 | 9.14 K | $91.89 M |
| 07/06/2026 | $14.86 | $14.86 (0%) | $14.86 | $14.80 | 13.91 K | $92.01 M |
| 07/02/2026 | $14.80 | $14.86 (0.41%) | $14.89 | $14.80 | 18.50 K | $92.01 M |
| 07/01/2026 | $14.82 | $14.81 (-0.07%) | $14.87 | $14.80 | 18.72 K | $91.70 M |
| 06/30/2026 | $14.75 | $14.78 (0.2%) | $14.87 | $14.71 | 39.61 K | $91.52 M |
| 06/29/2026 | $14.66 | $14.80 (0.95%) | $14.80 | $14.50 | 21.00 K | $91.64 M |
| 06/26/2026 | $14.57 | $14.63 (0.41%) | $14.66 | $14.56 | 5.40 K | $90.59 M |
| 06/25/2026 | $14.57 | $14.61 (0.27%) | $14.68 | $14.57 | 5.42 K | $90.47 M |
| 06/24/2026 | $14.62 | $14.61 (-0.07%) | $14.71 | $14.55 | 23.70 K | $90.47 M |
| 06/23/2026 | $14.51 | $14.62 (0.76%) | $14.69 | $14.51 | 24.20 K | $90.53 M |
| 06/22/2026 | $14.60 | $14.60 (0%) | $14.60 | $14.50 | 3.88 K | $90.40 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.
