RiverNorth Flexible Munic... (RFM)
NYSE: RFM
· Real-Time Price · USD
14.12
0.05 (0.39%)
At close: Jul 09, 2025, 3:59 PM
RFM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 14.07 | 14.09 | 14.01 | 14.07 | 14.07 | -0.14% | 72,234 |
| Jul 7, 2025 | 14.14 | 14.14 | 14.05 | 14.09 | 14.09 | -0.35% | 25,000 |
| Jul 3, 2025 | 14.01 | 14.15 | 14.01 | 14.14 | 14.14 | 0.57% | 53,200 |
| Jul 2, 2025 | 14.08 | 14.10 | 13.99 | 14.06 | 14.06 | 0.29% | 25,200 |
| Jul 1, 2025 | 14.00 | 14.12 | 14.00 | 14.02 | 14.02 | 0.50% | 24,821 |
| Jun 30, 2025 | 13.95 | 14.04 | 13.91 | 13.95 | 13.95 | -0.14% | 36,834 |
| Jun 27, 2025 | 13.83 | 13.97 | 13.83 | 13.97 | 13.97 | 0.94% | 21,000 |
| Jun 26, 2025 | 13.85 | 13.87 | 13.83 | 13.84 | 13.84 | -0.07% | 17,400 |
| Jun 25, 2025 | 13.85 | 13.89 | 13.84 | 13.85 | 13.85 | -0.29% | 10,938 |
| Jun 24, 2025 | 13.89 | 13.92 | 13.85 | 13.89 | 13.89 | -0.07% | 30,543 |
| Jun 23, 2025 | 13.86 | 13.91 | 13.86 | 13.90 | 13.90 | 0.07% | 20,800 |
| Jun 20, 2025 | 13.95 | 13.98 | 13.86 | 13.89 | 13.89 | -0.14% | 21,900 |
| Jun 18, 2025 | 13.99 | 13.99 | 13.91 | 13.91 | 13.91 | -0.43% | 14,700 |
| Jun 17, 2025 | 13.99 | 13.99 | 13.94 | 13.97 | 13.97 | 0.07% | 9,100 |
| Jun 16, 2025 | 13.97 | 14.02 | 13.90 | 13.96 | 13.96 | 0.00% | 85,503 |
| Jun 13, 2025 | 14.02 | 14.02 | 13.94 | 13.96 | 13.96 | -1.20% | 18,545 |
| Jun 12, 2025 | 14.15 | 14.16 | 14.08 | 14.13 | 14.04 | 0.21% | 16,712 |
| Jun 11, 2025 | 14.08 | 14.11 | 14.07 | 14.10 | 14.01 | 0.14% | 19,943 |
| Jun 10, 2025 | 14.08 | 14.15 | 14.02 | 14.08 | 13.99 | 0.07% | 53,900 |
| Jun 9, 2025 | 14.07 | 14.09 | 14.03 | 14.07 | 13.98 | 0.00% | 11,336 |