5 DAY PERFORMANCE
+0.90%
1 MONTH PERFORMANCE
+3.20%
3 MONTH PERFORMANCE
-1.36%
6 MONTH PERFORMANCE
+0.90%
YEAR-TO-DATE PERFORMANCE
+3.94%
1 YEAR PERFORMANCE
+1.82%
RiverNorth Flexible Municipal Income Fund Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $14.43 | $14.47 (0.27%) | $14.47 | $14.39 | 7.11 K | $89.41 M |
| 05/05/2026 | $14.19 | $14.35 (1.13%) | $14.43 | $14.19 | 10.41 K | $88.86 M |
| 05/04/2026 | $14.44 | $14.22 (-1.52%) | $14.44 | $14.19 | 9.23 K | $88.05 M |
| 05/01/2026 | $14.31 | $14.39 (0.56%) | $14.44 | $14.31 | 60.33 K | $89.10 M |
| 04/30/2026 | $14.27 | $14.36 (0.63%) | $14.42 | $14.27 | 19.00 K | $88.92 M |
| 04/29/2026 | $14.31 | $14.21 (-0.7%) | $14.31 | $14.11 | 8.30 K | $87.99 M |
| 04/28/2026 | $14.37 | $14.27 (-0.7%) | $14.37 | $14.26 | 2.40 K | $88.36 M |
| 04/27/2026 | $14.29 | $14.27 (-0.14%) | $14.29 | $14.23 | 11.44 K | $88.36 M |
| 04/24/2026 | $14.33 | $14.29 (-0.28%) | $14.33 | $14.17 | 7.30 K | $88.48 M |
| 04/23/2026 | $14.38 | $14.26 (-0.83%) | $14.38 | $14.25 | 5.61 K | $88.30 M |
| 04/22/2026 | $14.48 | $14.32 (-1.1%) | $14.48 | $14.26 | 8.40 K | $88.67 M |
| 04/21/2026 | $14.41 | $14.35 (-0.42%) | $14.41 | $14.33 | 4.10 K | $88.86 M |
| 04/20/2026 | $14.44 | $14.33 (-0.76%) | $14.44 | $14.31 | 13.95 K | $88.73 M |
| 04/17/2026 | $14.43 | $14.41 (-0.14%) | $14.53 | $14.35 | 10.30 K | $89.23 M |
| 04/16/2026 | $14.37 | $14.30 (-0.49%) | $14.37 | $14.29 | 8.02 K | $88.55 M |
| 04/15/2026 | $14.40 | $14.28 (-0.83%) | $14.40 | $14.21 | 21.10 K | $88.42 M |
| 04/14/2026 | $14.47 | $14.42 (-0.35%) | $14.50 | $14.20 | 12.40 K | $89.29 M |
| 04/13/2026 | $14.56 | $14.39 (-1.17%) | $14.56 | $14.39 | 12.05 K | $89.10 M |
| 04/10/2026 | $14.53 | $14.44 (-0.62%) | $14.53 | $14.39 | 7.00 K | $89.41 M |
| 04/09/2026 | $14.38 | $14.44 (0.42%) | $14.45 | $14.35 | 14.20 K | $89.41 M |
| 04/08/2026 | $14.11 | $14.33 (1.56%) | $14.33 | $14.11 | 11.34 K | $88.73 M |
| 04/07/2026 | $13.97 | $13.98 (0.07%) | $14.03 | $13.89 | 12.70 K | $86.56 M |
| 04/06/2026 | $14.09 | $14.07 (-0.14%) | $14.17 | $14.02 | 9.10 K | $87.12 M |
| 04/02/2026 | $14.09 | $14.13 (0.28%) | $14.14 | $14.01 | 5.70 K | $87.49 M |
| 04/01/2026 | $13.94 | $14.04 (0.72%) | $14.29 | $13.94 | 9.70 K | $86.94 M |
| 03/31/2026 | $13.82 | $14.03 (1.52%) | $14.04 | $13.72 | 14.84 K | $86.87 M |
| 03/30/2026 | $13.76 | $13.75 (-0.07%) | $13.87 | $13.72 | 23.00 K | $85.14 M |
| 03/27/2026 | $13.73 | $13.74 (0.07%) | $13.80 | $13.72 | 19.92 K | $84.07 M |
| 03/26/2026 | $13.93 | $13.73 (-1.44%) | $14.01 | $13.72 | 11.61 K | $84.01 M |
| 03/25/2026 | $13.85 | $13.89 (0.29%) | $14.07 | $13.85 | 18.22 K | $84.99 M |
| 03/24/2026 | $14.07 | $13.80 (-1.92%) | $14.07 | $13.79 | 33.33 K | $84.44 M |
| 03/23/2026 | $14.14 | $14.07 (-0.5%) | $14.17 | $13.97 | 26.72 K | $86.09 M |
| 03/20/2026 | $14.23 | $14.03 (-1.41%) | $14.38 | $14.03 | 22.00 K | $85.85 M |
| 03/19/2026 | $14.24 | $14.20 (-0.28%) | $14.25 | $14.20 | 14.20 K | $86.89 M |
| 03/18/2026 | $14.27 | $14.22 (-0.35%) | $14.29 | $14.13 | 31.40 K | $87.01 M |
| 03/17/2026 | $14.42 | $14.23 (-1.32%) | $14.42 | $14.19 | 18.05 K | $87.07 M |
| 03/16/2026 | $14.39 | $14.38 (-0.07%) | $14.39 | $14.36 | 4.91 K | $87.99 M |
| 03/13/2026 | $14.38 | $14.39 (0.07%) | $14.50 | $14.36 | 19.80 K | $88.05 M |
| 03/12/2026 | $14.34 | $14.36 (0.14%) | $14.39 | $14.33 | 6.44 K | $87.87 M |
| 03/11/2026 | $14.35 | $14.33 (-0.14%) | $14.38 | $14.26 | 13.50 K | $87.68 M |
| 03/10/2026 | $14.53 | $14.24 (-2%) | $14.53 | $14.24 | 56.12 K | $87.13 M |
| 03/09/2026 | $14.58 | $14.52 (-0.41%) | $14.58 | $14.52 | 7.24 K | $88.85 M |
| 03/06/2026 | $14.65 | $14.52 (-0.89%) | $14.65 | $14.50 | 6.10 K | $88.85 M |
| 03/05/2026 | $14.65 | $14.63 (-0.14%) | $14.65 | $14.51 | 19.64 K | $89.52 M |
| 03/04/2026 | $14.58 | $14.65 (0.48%) | $14.66 | $14.58 | 7.60 K | $89.64 M |
| 03/03/2026 | $14.60 | $14.54 (-0.41%) | $14.60 | $14.54 | 14.92 K | $88.97 M |
| 03/02/2026 | $14.62 | $14.55 (-0.48%) | $14.69 | $14.55 | 24.31 K | $89.03 M |
| 02/27/2026 | $14.58 | $14.62 (0.27%) | $14.74 | $14.58 | 11.81 K | $89.46 M |
| 02/26/2026 | $14.67 | $14.54 (-0.89%) | $14.77 | $14.52 | 29.64 K | $88.97 M |
| 02/25/2026 | $14.56 | $14.67 (0.76%) | $14.70 | $14.45 | 115.14 K | $89.76 M |
| 02/24/2026 | $14.34 | $14.52 (1.26%) | $14.52 | $14.19 | 51.34 K | $88.85 M |
| 02/23/2026 | $14.56 | $14.35 (-1.44%) | $14.65 | $14.35 | 23.00 K | $87.81 M |
| 02/20/2026 | $14.60 | $14.52 (-0.55%) | $14.64 | $14.50 | 17.10 K | $88.85 M |
| 02/19/2026 | $14.78 | $14.55 (-1.56%) | $14.78 | $14.38 | 39.30 K | $89.03 M |
| 02/18/2026 | $14.89 | $14.51 (-2.55%) | $14.89 | $14.48 | 17.32 K | $88.78 M |
| 02/17/2026 | $14.62 | $14.58 (-0.27%) | $14.62 | $14.51 | 14.80 K | $89.21 M |
| 02/13/2026 | $14.62 | $14.66 (0.27%) | $14.69 | $14.55 | 15.50 K | $89.70 M |
| 02/12/2026 | $14.90 | $14.71 (-1.28%) | $14.90 | $14.62 | 16.40 K | $90.01 M |
| 02/11/2026 | $14.78 | $14.68 (-0.68%) | $14.78 | $14.67 | 16.60 K | $89.82 M |
| 02/10/2026 | $14.80 | $14.73 (-0.47%) | $14.80 | $14.70 | 13.40 K | $90.13 M |
| 02/09/2026 | $14.85 | $14.75 (-0.67%) | $14.85 | $14.73 | 24.54 K | $90.25 M |
| 02/06/2026 | $14.65 | $14.72 (0.48%) | $14.75 | $14.54 | 37.70 K | $90.07 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.
