Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets closed

S&P Futures
4,133.75
-14.00(-0.34%)
Dow Futures
33,883.00
-79.00(-0.23%)
Nasdaq Futures
12,573.25
-50.75(-0.40%)
Russell 2000 Futures
1,984.70
-8.80(-0.44%)
Crude Oil
73.50
+0.11(+0.15%)
Gold
1,889.90
+13.30(+0.71%)

Advertisement

RiverNorth Flexible Municipal Income Fund, Inc. (RFM)

NYSE - NYSE Delayed Price. Currency in USD

Visitors trend2W10W9M

16.55

-0.15

(-0.90%)

At close: 04:00PM EST

Advertisement

Time Period:

Feb 05, 2022 - Feb 05, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 03, 2023	16.60	16.65	16.45	16.55	16.55	14,300
Feb 02, 2023	16.71	16.81	16.58	16.70	16.70	71,400
Feb 01, 2023	16.49	16.61	16.35	16.61	16.61	32,000
Jan 31, 2023	16.40	16.46	16.26	16.46	16.46	48,500
Jan 30, 2023	16.38	16.39	16.21	16.35	16.35	18,800
Jan 27, 2023	16.33	16.35	16.26	16.35	16.35	12,400
Jan 26, 2023	16.41	16.49	16.30	16.37	16.37	37,700
Jan 25, 2023	16.47	16.55	16.40	16.45	16.45	22,300
Jan 24, 2023	16.53	16.65	16.50	16.58	16.58	27,100
Jan 23, 2023	16.32	16.63	16.32	16.53	16.53	13,300
Jan 20, 2023	16.16	16.41	16.16	16.30	16.30	49,500
Jan 19, 2023	16.31	16.33	16.11	16.25	16.25	21,500
Jan 18, 2023	16.16	16.37	16.14	16.34	16.34	41,200
Jan 17, 2023	16.10	16.17	16.03	16.10	16.10	31,100
Jan 13, 2023	16.11	16.24	16.04	16.09	16.09	26,200
Jan 12, 2023	16.01	16.18	15.99	16.14	16.14	31,800
Jan 11, 2023	16.13	16.20	15.99	16.10	16.10	54,700
Jan 10, 2023	16.03	16.13	15.96	16.02	16.02	19,600
Jan 09, 2023	16.01	16.15	16.01	16.05	16.05	40,500
Jan 06, 2023	16.14	16.18	15.91	15.96	15.96	27,400
Jan 05, 2023	15.99	16.12	15.79	15.99	15.99	15,500
Jan 04, 2023	15.87	16.20	15.87	16.04	16.04	20,300
Jan 03, 2023	15.83	15.90	15.64	15.86	15.86	6,200
Dec 30, 2022	15.63	15.74	15.55	15.68	15.68	19,600
Dec 29, 2022	15.71	15.74	15.36	15.62	15.62	73,900
Dec 28, 2022	15.65	15.71	15.42	15.65	15.65	38,700
Dec 27, 2022	15.57	15.68	15.45	15.57	15.57	45,200
Dec 23, 2022	15.84	15.84	15.56	15.59	15.59	29,600
Dec 22, 2022	15.65	15.74	15.61	15.68	15.68	23,300
Dec 21, 2022	15.78	15.95	15.70	15.88	15.88	26,200
Dec 20, 2022	15.77	15.88	15.70	15.72	15.72	29,300
Dec 19, 2022	15.81	15.90	15.72	15.80	15.80	19,700
Dec 16, 2022	15.80	15.84	15.65	15.80	15.80	40,700
Dec 15, 2022	15.96	15.99	15.79	15.89	15.89	21,100
Dec 14, 2022	16.11	16.29	15.82	15.94	15.94	21,200
Dec 13, 2022	16.20	16.31	16.02	16.15	16.15	58,000
Dec 12, 2022	16.01	16.18	15.95	16.10	16.10	25,500
Dec 09, 2022	16.12	16.15	15.93	16.01	16.01	7,200
Dec 08, 2022	16.32	16.32	15.91	16.13	16.13	12,200
Dec 07, 2022	16.30	16.45	16.27	16.29	16.29	39,000
Dec 06, 2022	16.41	16.50	16.19	16.30	16.30	28,500
Dec 05, 2022	16.88	16.94	16.26	16.40	16.40	12,300
Dec 02, 2022	16.90	17.00	16.58	17.00	17.00	24,000
Dec 01, 2022	16.87	17.00	16.75	16.95	16.95	26,400
Nov 30, 2022	17.09	17.10	16.56	16.98	16.98	28,800
Nov 29, 2022	17.02	17.02	16.60	16.85	16.85	7,400
Nov 28, 2022	16.95	17.08	16.67	16.96	16.96	27,800
Nov 25, 2022	16.91	16.95	16.58	16.95	16.95	6,700
Nov 23, 2022	16.68	16.99	16.48	16.95	16.95	34,600
Nov 22, 2022	16.18	16.79	16.00	16.60	16.60	37,500
Nov 21, 2022	15.63	16.18	15.63	16.18	16.18	24,200
Nov 18, 2022	15.64	15.73	15.52	15.60	15.60	19,900
Nov 17, 2022	15.68	15.75	15.46	15.46	15.46	21,900
Nov 16, 2022	15.82	15.94	15.60	15.64	15.64	12,500
Nov 15, 2022	15.94	16.12	15.58	15.69	15.69	28,900
Nov 14, 2022	15.79	15.90	15.61	15.64	15.64	18,500
Nov 11, 2022	16.00	16.10	15.92	16.01	16.01	10,100
Nov 10, 2022	15.63	16.02	15.52	15.98	15.98	20,500
Nov 09, 2022	15.24	15.46	15.15	15.46	15.46	12,700
Nov 08, 2022	15.50	15.57	15.25	15.25	15.25	17,900
Nov 07, 2022	15.21	15.46	15.17	15.35	15.35	18,100
Nov 04, 2022	15.26	15.32	15.01	15.32	15.32	11,800
Nov 03, 2022	15.22	15.27	14.92	15.27	15.27	12,700
Nov 02, 2022	14.80	15.31	14.80	15.27	15.27	35,100
Nov 01, 2022	14.72	15.37	14.71	14.87	14.87	21,600
Oct 31, 2022	14.90	14.90	14.68	14.68	14.68	6,200
Oct 28, 2022	14.61	14.90	14.57	14.90	14.90	12,600
Oct 27, 2022	14.78	14.94	14.68	14.76	14.76	21,200
Oct 26, 2022	15.07	15.09	14.72	14.80	14.80	49,200
Oct 25, 2022	14.95	15.11	14.91	15.04	15.04	24,800
Oct 24, 2022	15.15	15.27	14.80	14.86	14.86	30,000
Oct 21, 2022	15.30	15.30	15.07	15.15	15.15	19,800
Oct 20, 2022	15.19	15.39	15.16	15.19	15.19	15,900
Oct 19, 2022	15.35	15.41	15.12	15.17	15.17	13,600
Oct 18, 2022	15.41	15.49	15.35	15.38	15.38	7,800
Oct 17, 2022	15.50	15.52	15.37	15.41	15.41	15,300
Oct 14, 2022	15.74	15.74	15.50	15.50	15.50	4,200
Oct 13, 2022	15.49	15.78	15.48	15.62	15.62	8,200
Oct 12, 2022	15.67	16.07	15.56	15.72	15.72	5,300
Oct 11, 2022	16.12	16.12	15.62	15.66	15.66	35,500
Oct 10, 2022	16.04	16.22	15.71	15.84	15.84	8,500
Oct 07, 2022	16.23	16.23	16.04	16.12	16.12	1,700
Oct 06, 2022	16.29	16.29	16.05	16.12	16.12	5,100
Oct 05, 2022	16.38	16.52	16.17	16.25	16.25	20,600
Oct 04, 2022	16.24	16.49	16.16	16.34	16.34	14,700
Oct 03, 2022	16.03	16.26	15.75	16.13	16.13	7,100
Sep 30, 2022	15.79	15.89	15.53	15.55	15.55	10,000
Sep 29, 2022	15.75	15.79	15.60	15.79	15.79	19,200
Sep 28, 2022	15.76	16.23	15.50	15.80	15.80	51,200
Sep 27, 2022	15.67	15.74	15.57	15.60	15.60	14,400
Sep 26, 2022	15.50	15.82	15.50	15.70	15.70	59,200
Sep 23, 2022	15.61	15.80	15.51	15.62	15.62	17,700
Sep 22, 2022	15.82	15.82	15.70	15.75	15.75	18,700
Sep 21, 2022	15.98	15.99	15.80	15.93	15.93	20,000
Sep 20, 2022	16.05	16.10	15.88	15.98	15.98	19,600
Sep 19, 2022	16.15	16.15	16.00	16.10	16.10	6,300
Sep 16, 2022	16.77	16.77	16.07	16.26	16.26	13,900
Sep 15, 2022	16.39	16.49	16.35	16.43	16.43	14,900
Sep 14, 2022	16.75	16.75	16.55	16.58	16.58	8,500
Sep 13, 2022	16.72	16.99	16.41	16.55	16.55	33,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,133.75-14.00(-0.34%)

Dow Futures33,883.00-79.00(-0.23%)

Nasdaq Futures12,573.25-50.75(-0.40%)

Russell 2000 Futures1,984.70-8.80(-0.44%)

Crude Oil73.50+0.11(+0.15%)

Gold1,889.90+13.30(+0.71%)

RiverNorth Flexible Municipal Income Fund, Inc. (RFM)

S&P Futures
4,133.75
-14.00(-0.34%)

Dow Futures
33,883.00
-79.00(-0.23%)

Nasdaq Futures
12,573.25
-50.75(-0.40%)

Russell 2000 Futures
1,984.70
-8.80(-0.44%)

Crude Oil
73.50
+0.11(+0.15%)

Gold
1,889.90
+13.30(+0.71%)