5 DAY PERFORMANCE
-0.55%
1 MONTH PERFORMANCE
+0.97%
3 MONTH PERFORMANCE
+3.20%
6 MONTH PERFORMANCE
+3.57%
YEAR-TO-DATE PERFORMANCE
+3.94%
1 YEAR PERFORMANCE
+4.46%
RiverNorth Flexible Municipal Income Fund Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $14.43 | $14.47 (0.28%) | $14.47 | $14.39 | 7.14 K | $89.60 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 | $85.08 M |
| 03/26/2026 | $13.93 | $13.73 (-1.44%) | $14.01 | $13.72 | 11.61 K | $85.02 M |
| 03/25/2026 | $13.85 | $13.89 (0.29%) | $14.07 | $13.85 | 18.22 K | $86.01 M |
| 03/24/2026 | $14.07 | $13.80 (-1.92%) | $14.07 | $13.79 | 33.33 K | $85.45 M |
| 03/23/2026 | $14.14 | $14.07 (-0.5%) | $14.17 | $13.97 | 26.72 K | $87.12 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.
