RiverNorth Flexible Munic... (RFM)
15.55
-0.01 (-0.06%)
At close: Mar 03, 2025, 3:05 PM
15.55
0.00%
After-hours: Mar 03, 2025, 04:10 PM EST
RFM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 15.53 | 15.58 | 15.37 | 15.56 | 0.00 | 0.00% | 18,963 |
| Feb 28, 2025 | 15.57 | 15.57 | 15.44 | 15.56 | 0.06 | 0.39% | 14,900 |
| Feb 27, 2025 | 15.53 | 15.58 | 15.49 | 15.50 | -0.06 | -0.39% | 10,536 |
| Feb 26, 2025 | 15.64 | 15.66 | 15.48 | 15.56 | -0.13 | -0.83% | 60,900 |
| Feb 25, 2025 | 15.72 | 15.72 | 15.65 | 15.69 | 0.01 | 0.06% | 15,300 |
| Feb 24, 2025 | 15.70 | 15.71 | 15.67 | 15.68 | -0.03 | -0.19% | 13,721 |
| Feb 21, 2025 | 15.71 | 15.74 | 15.70 | 15.71 | 0.02 | 0.13% | 13,252 |
| Feb 20, 2025 | 15.68 | 15.76 | 15.68 | 15.69 | 0.05 | 0.32% | 49,300 |
| Feb 19, 2025 | 15.66 | 15.71 | 15.64 | 15.64 | 0.09 | 0.58% | 5,504 |
| Feb 18, 2025 | 15.63 | 15.66 | 15.51 | 15.55 | -0.05 | -0.32% | 16,439 |
| Feb 14, 2025 | 15.53 | 15.64 | 15.53 | 15.60 | -0.02 | -0.13% | 7,400 |
| Feb 13, 2025 | 15.56 | 15.74 | 15.56 | 15.62 | 0.11 | 0.71% | 12,827 |
| Feb 12, 2025 | 15.44 | 15.61 | 15.44 | 15.51 | -0.23 | -1.46% | 23,531 |
| Feb 11, 2025 | 15.69 | 15.74 | 15.67 | 15.74 | 0.10 | 0.64% | 6,433 |
| Feb 10, 2025 | 15.64 | 15.79 | 15.59 | 15.64 | 0.05 | 0.32% | 20,600 |
| Feb 7, 2025 | 15.53 | 15.64 | 15.53 | 15.59 | 0.05 | 0.32% | 18,700 |
| Feb 6, 2025 | 15.55 | 15.57 | 15.53 | 15.54 | -0.05 | -0.32% | 7,300 |
| Feb 5, 2025 | 15.54 | 15.60 | 15.51 | 15.59 | 0.09 | 0.58% | 8,900 |
| Feb 4, 2025 | 15.41 | 15.50 | 15.41 | 15.50 | 0.09 | 0.58% | 8,804 |
| Feb 3, 2025 | 15.41 | 15.47 | 15.41 | 15.41 | 0.03 | 0.20% | 12,008 |
| Jan 31, 2025 | 15.36 | 15.45 | 15.24 | 15.38 | 0.06 | 0.39% | 39,327 |
| Jan 30, 2025 | 15.27 | 15.32 | 15.27 | 15.32 | 0.09 | 0.59% | 12,000 |
| Jan 29, 2025 | 15.26 | 15.28 | 15.22 | 15.23 | -0.01 | -0.07% | 4,300 |
| Jan 28, 2025 | 15.22 | 15.26 | 15.20 | 15.24 | 0.02 | 0.13% | 12,400 |
| Jan 27, 2025 | 15.18 | 15.28 | 15.18 | 15.22 | -0.03 | -0.20% | 10,848 |
| Jan 24, 2025 | 15.26 | 15.28 | 15.23 | 15.25 | -0.02 | -0.13% | 7,205 |
| Jan 23, 2025 | 15.26 | 15.31 | 15.26 | 15.27 | -0.07 | -0.46% | 14,100 |
| Jan 22, 2025 | 15.30 | 15.39 | 15.30 | 15.34 | -0.01 | -0.07% | 10,822 |
| Jan 21, 2025 | 15.35 | 15.35 | 15.27 | 15.35 | 0.07 | 0.46% | 10,200 |
| Jan 17, 2025 | 15.20 | 15.35 | 15.20 | 15.28 | 0.08 | 0.53% | 26,409 |
| Jan 16, 2025 | 15.15 | 15.20 | 15.14 | 15.20 | -0.01 | -0.07% | 14,513 |
| Jan 15, 2025 | 15.09 | 15.21 | 15.09 | 15.21 | 0.11 | 0.73% | 20,400 |
| Jan 14, 2025 | 15.04 | 15.10 | 15.04 | 15.10 | 0.08 | 0.53% | 5,924 |
| Jan 13, 2025 | 15.05 | 15.05 | 14.95 | 15.02 | -0.03 | -0.20% | 16,203 |
| Jan 10, 2025 | 15.05 | 15.08 | 14.98 | 15.05 | -0.10 | -0.66% | 37,908 |
| Jan 8, 2025 | 15.07 | 15.17 | 15.07 | 15.15 | 0.06 | 0.40% | 18,300 |
| Jan 7, 2025 | 15.14 | 15.15 | 15.01 | 15.09 | -0.06 | -0.40% | 35,731 |
| Jan 6, 2025 | 15.13 | 15.17 | 15.08 | 15.15 | 0.03 | 0.20% | 29,000 |
| Jan 3, 2025 | 15.03 | 15.18 | 15.03 | 15.12 | 0.12 | 0.80% | 38,900 |
| Jan 2, 2025 | 14.96 | 15.03 | 14.92 | 15.00 | 0.13 | 0.87% | 34,200 |
| Dec 31, 2024 | 14.86 | 15.00 | 14.78 | 14.87 | 0.02 | 0.13% | 140,201 |
| Dec 30, 2024 | 14.91 | 14.96 | 14.81 | 14.85 | -0.07 | -0.47% | 109,700 |
| Dec 27, 2024 | 14.98 | 15.00 | 14.85 | 14.92 | -0.04 | -0.27% | 80,526 |
| Dec 26, 2024 | 14.96 | 15.07 | 14.92 | 14.96 | -0.02 | -0.13% | 37,600 |
| Dec 24, 2024 | 15.01 | 15.04 | 14.81 | 14.98 | 0.00 | 0.00% | 45,317 |
| Dec 23, 2024 | 15.09 | 15.15 | 14.98 | 14.98 | -0.17 | -1.12% | 64,231 |
| Dec 20, 2024 | 15.13 | 15.35 | 15.13 | 15.15 | -0.07 | -0.46% | 33,301 |
| Dec 19, 2024 | 15.39 | 15.39 | 15.20 | 15.22 | -0.11 | -0.72% | 28,900 |
| Dec 18, 2024 | 15.47 | 15.54 | 15.33 | 15.33 | -0.21 | -1.35% | 29,700 |
| Dec 17, 2024 | 15.60 | 15.64 | 15.53 | 15.54 | -0.11 | -0.70% | 15,029 |