5 DAY PERFORMANCE
-0.34%
1 MONTH PERFORMANCE
-2.16%
3 MONTH PERFORMANCE
-0.41%
6 MONTH PERFORMANCE
-1.36%
YEAR-TO-DATE PERFORMANCE
+3.94%
1 YEAR PERFORMANCE
+4.01%
RiverNorth Flexible Municipal Income Fund Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $14.67 | $14.86 (1.3%) | $14.87 | $14.67 | 12.89 K | $91.95 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 |
| 06/18/2026 | $14.57 | $14.60 (0.21%) | $14.66 | $14.57 | 4.00 K | $90.40 M |
| 06/17/2026 | $14.57 | $14.54 (-0.21%) | $14.58 | $14.51 | 11.50 K | $90.03 M |
| 06/16/2026 | $14.66 | $14.60 (-0.41%) | $14.66 | $14.53 | 10.60 K | $90.40 M |
| 06/15/2026 | $14.59 | $14.62 (0.21%) | $14.64 | $14.49 | 10.80 K | $90.53 M |
| 06/12/2026 | $14.61 | $14.66 (0.34%) | $14.69 | $14.61 | 4.43 K | $90.78 M |
| 06/11/2026 | $14.61 | $14.61 (0%) | $14.64 | $14.60 | 8.10 K | $90.47 M |
| 06/10/2026 | $14.62 | $14.62 (0%) | $14.64 | $14.57 | 16.33 K | $90.53 M |
| 06/09/2026 | $14.47 | $14.59 (0.83%) | $14.64 | $14.47 | 3.10 K | $90.34 M |
| 06/08/2026 | $14.48 | $14.48 (0%) | $14.58 | $14.42 | 9.10 K | $89.66 M |
| 06/05/2026 | $14.52 | $14.48 (-0.28%) | $14.59 | $14.43 | 1.90 K | $89.66 M |
| 06/04/2026 | $14.59 | $14.63 (0.27%) | $14.63 | $14.42 | 26.60 K | $90.59 M |
| 06/03/2026 | $14.64 | $14.63 (-0.07%) | $14.64 | $14.57 | 7.60 K | $90.59 M |
| 06/02/2026 | $14.55 | $14.59 (0.27%) | $14.60 | $14.55 | 10.80 K | $90.34 M |
| 06/01/2026 | $14.60 | $14.60 (0%) | $14.62 | $14.54 | 9.75 K | $90.40 M |
| 05/29/2026 | $14.59 | $14.54 (-0.34%) | $14.62 | $14.44 | 42.91 K | $90.03 M |
| 05/28/2026 | $14.52 | $14.61 (0.62%) | $14.61 | $14.47 | 6.10 K | $90.47 M |
| 05/27/2026 | $14.52 | $14.49 (-0.21%) | $14.52 | $14.41 | 5.70 K | $89.72 M |
| 05/26/2026 | $14.50 | $14.37 (-0.9%) | $14.54 | $14.33 | 11.80 K | $88.98 M |
| 05/22/2026 | $14.33 | $14.38 (0.35%) | $14.44 | $14.33 | 1.90 K | $89.04 M |
| 05/21/2026 | $14.30 | $14.34 (0.28%) | $14.34 | $14.30 | 1.50 K | $88.79 M |
| 05/20/2026 | $14.35 | $14.38 (0.21%) | $14.54 | $14.35 | 3.10 K | $89.04 M |
| 05/19/2026 | $14.41 | $14.35 (-0.42%) | $14.43 | $14.18 | 7.61 K | $88.86 M |
| 05/18/2026 | $14.52 | $14.55 (0.21%) | $14.55 | $14.38 | 10.10 K | $90.09 M |
| 05/15/2026 | $14.67 | $14.58 (-0.61%) | $14.67 | $14.47 | 3.11 K | $90.28 M |
| 05/14/2026 | $14.56 | $14.77 (1.44%) | $14.83 | $14.53 | 36.64 K | $91.46 M |
| 05/13/2026 | $14.53 | $14.52 (-0.07%) | $14.67 | $14.52 | 10.63 K | $89.91 M |
| 05/12/2026 | $14.58 | $14.52 (-0.41%) | $14.65 | $14.52 | 14.10 K | $89.91 M |
| 05/11/2026 | $14.64 | $14.67 (0.2%) | $14.71 | $14.54 | 13.80 K | $90.84 M |
| 05/08/2026 | $14.56 | $14.64 (0.55%) | $14.72 | $14.55 | 14.60 K | $90.65 M |
| 05/07/2026 | $14.44 | $14.58 (0.97%) | $14.59 | $14.44 | 3.04 K | $90.28 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.
