5 DAY PERFORMANCE
-1.43%
1 MONTH PERFORMANCE
-2.32%
3 MONTH PERFORMANCE
-4.90%
6 MONTH PERFORMANCE
-7.11%
YEAR-TO-DATE PERFORMANCE
+1.88%
1 YEAR PERFORMANCE
-7.28%
RiverNorth Flexible Municipal Income Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $15.24 | $15.15 (-0.59%) | $15.25 | $15.11 | 7,624 | $92.76 M |
| 03/11/2025 | $15.24 | $15.16 (-0.52%) | $15.24 | $15.16 | 26,100 | $92.76 M |
| 03/10/2025 | $15.35 | $15.22 (-0.85%) | $15.35 | $15.21 | 32,936 | $93.13 M |
| 03/07/2025 | $15.41 | $15.37 (-0.26%) | $15.44 | $15.33 | 10,200 | $94.05 M |
| 03/06/2025 | $15.42 | $15.42 (0%) | $15.46 | $15.40 | 9,815 | $94.35 M |
| 03/05/2025 | $15.46 | $15.42 (-0.26%) | $15.46 | $15.40 | 5,200 | $94.35 M |
| 03/04/2025 | $15.53 | $15.47 (-0.39%) | $15.53 | $15.40 | 21,320 | $94.66 M |
| 03/03/2025 | $15.53 | $15.56 (0.19%) | $15.58 | $15.37 | 19,000 | $95.21 M |
| 02/28/2025 | $15.57 | $15.56 (-0.06%) | $15.57 | $15.44 | 14,900 | $95.21 M |
| 02/27/2025 | $15.53 | $15.50 (-0.19%) | $15.58 | $15.49 | 10,536 | $94.84 M |
| 02/26/2025 | $15.64 | $15.56 (-0.51%) | $15.66 | $15.48 | 60,900 | $95.21 M |
| 02/25/2025 | $15.72 | $15.69 (-0.19%) | $15.72 | $15.65 | 15,300 | $96.00 M |
| 02/24/2025 | $15.70 | $15.68 (-0.13%) | $15.71 | $15.67 | 13,721 | $95.94 M |
| 02/21/2025 | $15.71 | $15.71 (0%) | $15.74 | $15.70 | 13,252 | $96.13 M |
| 02/20/2025 | $15.68 | $15.69 (0.06%) | $15.76 | $15.68 | 49,300 | $96.00 M |
| 02/19/2025 | $15.66 | $15.64 (-0.13%) | $15.71 | $15.64 | 5,504 | $95.70 M |
| 02/18/2025 | $15.63 | $15.55 (-0.51%) | $15.66 | $15.51 | 16,439 | $95.15 M |
| 02/14/2025 | $15.53 | $15.60 (0.45%) | $15.64 | $15.53 | 7,400 | $95.45 M |
| 02/13/2025 | $15.56 | $15.62 (0.39%) | $15.74 | $15.56 | 12,827 | $95.58 M |
| 02/12/2025 | $15.44 | $15.51 (0.45%) | $15.61 | $15.44 | 23,531 | $94.90 M |
| 02/11/2025 | $15.69 | $15.74 (0.32%) | $15.74 | $15.67 | 6,433 | $96.31 M |
| 02/10/2025 | $15.64 | $15.64 (0%) | $15.79 | $15.59 | 20,600 | $95.70 M |
| 02/07/2025 | $15.53 | $15.59 (0.39%) | $15.64 | $15.53 | 18,700 | $95.39 M |
| 02/06/2025 | $15.55 | $15.54 (-0.06%) | $15.57 | $15.53 | 7,300 | $95.09 M |
| 02/05/2025 | $15.54 | $15.59 (0.32%) | $15.60 | $15.51 | 8,900 | $95.39 M |
| 02/04/2025 | $15.41 | $15.50 (0.58%) | $15.50 | $15.41 | 8,804 | $94.84 M |
| 02/03/2025 | $15.41 | $15.41 (0%) | $15.47 | $15.41 | 12,008 | $94.29 M |
| 01/31/2025 | $15.36 | $15.38 (0.13%) | $15.45 | $15.24 | 39,327 | $94.11 M |
| 01/30/2025 | $15.27 | $15.32 (0.33%) | $15.32 | $15.27 | 12,000 | $93.74 M |
| 01/29/2025 | $15.26 | $15.23 (-0.2%) | $15.28 | $15.22 | 4,300 | $93.19 M |
| 01/28/2025 | $15.22 | $15.24 (0.13%) | $15.26 | $15.20 | 12,400 | $93.25 M |
| 01/27/2025 | $15.18 | $15.22 (0.26%) | $15.28 | $15.18 | 10,848 | $93.13 M |
| 01/24/2025 | $15.26 | $15.25 (-0.07%) | $15.28 | $15.23 | 7,205 | $93.31 M |
| 01/23/2025 | $15.26 | $15.27 (0.07%) | $15.31 | $15.26 | 14,100 | $93.43 M |
| 01/22/2025 | $15.30 | $15.34 (0.26%) | $15.39 | $15.30 | 10,822 | $93.86 M |
| 01/21/2025 | $15.35 | $15.35 (0%) | $15.35 | $15.27 | 10,200 | $93.92 M |
| 01/17/2025 | $15.20 | $15.28 (0.53%) | $15.35 | $15.20 | 26,409 | $93.50 M |
| 01/16/2025 | $15.15 | $15.20 (0.33%) | $15.20 | $15.14 | 14,513 | $93.01 M |
| 01/15/2025 | $15.09 | $15.21 (0.8%) | $15.21 | $15.09 | 20,400 | $93.07 M |
| 01/14/2025 | $15.04 | $15.10 (0.4%) | $15.10 | $15.04 | 5,924 | $92.39 M |
| 01/13/2025 | $15.05 | $15.02 (-0.2%) | $15.05 | $14.95 | 16,203 | $91.90 M |
| 01/10/2025 | $15.05 | $15.05 (0%) | $15.08 | $14.98 | 37,908 | $92.09 M |
| 01/08/2025 | $15.07 | $15.15 (0.53%) | $15.17 | $15.07 | 18,300 | $92.70 M |
| 01/07/2025 | $15.14 | $15.09 (-0.33%) | $15.15 | $15.01 | 35,731 | $92.33 M |
| 01/06/2025 | $15.13 | $15.15 (0.13%) | $15.17 | $15.08 | 29,000 | $92.70 M |
| 01/03/2025 | $15.03 | $15.12 (0.6%) | $15.18 | $15.03 | 38,900 | $92.52 M |
| 01/02/2025 | $14.96 | $15.00 (0.27%) | $15.03 | $14.92 | 34,200 | $91.78 M |
| 12/31/2024 | $14.86 | $14.87 (0.07%) | $15.00 | $14.78 | 140,201 | $90.99 M |
| 12/30/2024 | $14.91 | $14.85 (-0.4%) | $14.96 | $14.81 | 109,700 | $90.86 M |
| 12/27/2024 | $14.98 | $14.92 (-0.4%) | $15.00 | $14.85 | 80,526 | $91.29 M |
| 12/26/2024 | $14.96 | $14.96 (0%) | $15.07 | $14.92 | 37,600 | $91.54 M |
| 12/24/2024 | $15.01 | $14.98 (-0.2%) | $15.04 | $14.81 | 45,317 | $91.66 M |
| 12/23/2024 | $15.09 | $14.98 (-0.73%) | $15.15 | $14.98 | 64,231 | $91.66 M |
| 12/20/2024 | $15.13 | $15.15 (0.13%) | $15.35 | $15.13 | 33,301 | $92.70 M |
| 12/19/2024 | $15.39 | $15.22 (-1.1%) | $15.39 | $15.20 | 28,900 | $93.13 M |
| 12/18/2024 | $15.47 | $15.33 (-0.9%) | $15.54 | $15.33 | 29,700 | $93.80 M |
| 12/17/2024 | $15.60 | $15.54 (-0.38%) | $15.64 | $15.53 | 15,029 | $95.09 M |
| 12/16/2024 | $15.71 | $15.65 (-0.38%) | $15.83 | $15.60 | 45,126 | $95.76 M |
| 12/13/2024 | $15.79 | $15.71 (-0.51%) | $15.84 | $15.71 | 11,523 | $96.13 M |
| 12/12/2024 | $16.02 | $15.93 (-0.56%) | $16.07 | $15.92 | 39,400 | $97.47 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.
