RiverNorth Flexible Municipal Income Fund Stock Price History
NYSE: RFMFinanceFinance/Investors ServicesUSD
13.02+0.21 (+1.64%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
RFM price history at a glance
The price history for RiverNorth Flexible Municipal Income Fund (RFM) on this page begins on March 23, 2020, when the stock closed at $20.00; it most recently closed at $13.02 on October 5, 2026. The highest price in this record is $24.77, reached on August 9, 2021; the latest close is 47.4% below that peak. Across the 5 complete calendar years in the table, RFM finished higher in 1 and lower in 4. Its best year was 2021 (+0.3%) and its worst was 2022 (-28.4%).
Over roughly 7 years the share price changed -34.9%, a -6.4% compound annual price return (excluding dividends). In the last 12 months alone, RFM has lost 10.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $24.77
- Date of high
- Aug 9, 2021
- Low since 2020
- $12.52
- Date of low
- Sep 28, 2026
- 52-week high
- $15.03
- 52-week low
- $12.52
- IPO year
- 2020
- Last close
- $13.02
RFM returns
1 week
+0.15%
1 month
-7.13%
3 months
-12.85%
6 months
-9.83%
Year to date
-6.80%
1 year
-9.96%
3 years
-7.73%
5 years
-44.92%
RFM price return, excluding dividends.
RFM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 13.02 | -7.33% |
| 2025 | 14.05 | -7.08% |
| 2024 | 15.12 | -2.26% |
| 2023 | 15.47 | -1.34% |
| 2022 | 15.68 | -28.43% |
| 2021 | 21.91 | +0.27% |
| 2020* | 21.85 | +9.25% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
RFM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 12.81 | 13.14 | 12.81 | 13.02 | +1.64% | |
| 12.84 | 12.85 | 12.71 | 12.81 | -0.31% | |
| 12.92 | 13.00 | 12.83 | 12.85 | -0.62% | |
| 12.78 | 12.97 | 12.74 | 12.93 | +1.17% | |
| 13.06 | 13.06 | 12.70 | 12.78 | -1.69% | |
| 13.10 | 13.14 | 12.94 | 13.00 | +0.23% | |
| 12.89 | 13.03 | 12.80 | 12.97 | +0.93% | |
| 12.79 | 12.97 | 12.79 | 12.85 | +1.34% | |
| 12.75 | 12.80 | 12.68 | 12.68 | -0.47% | |
| 12.95 | 13.14 | 12.52 | 12.74 | -2.30% | |
| 13.19 | 13.19 | 13.01 | 13.04 | -0.65% | |
| 13.34 | 13.42 | 13.05 | 13.13 | -1.43% | |
| 13.43 | 13.43 | 13.28 | 13.32 | -0.93% | |
| 13.42 | 13.51 | 13.42 | 13.44 | -0.22% | |
| 13.50 | 13.54 | 13.47 | 13.47 | -0.22% | |
| 13.61 | 13.61 | 13.45 | 13.50 | -0.88% | |
| 13.52 | 13.84 | 13.49 | 13.62 | +0.89% | |
| 13.23 | 13.55 | 13.23 | 13.50 | +0.15% | |
| 13.72 | 13.72 | 13.48 | 13.48 | -2.03% | |
| 13.97 | 13.97 | 13.73 | 13.76 | -0.72% | |
| 14.05 | 14.11 | 13.86 | 13.86 | -0.43% | |
| 14.02 | 14.25 | 13.86 | 13.92 | -0.71% | |
| 14.10 | 14.11 | 14.02 | 14.02 | -0.50% | |
| 14.12 | 14.17 | 14.07 | 14.09 | -0.35% | |
| 14.22 | 14.22 | 14.12 | 14.14 | -0.42% | |
| 14.33 | 14.33 | 14.18 | 14.20 | -0.56% | |
| 14.40 | 14.40 | 14.24 | 14.28 | -0.42% | |
| 14.42 | 14.42 | 14.34 | 14.34 | -0.59% | |
| 14.34 | 14.55 | 14.34 | 14.43 | +0.38% | |
| 14.36 | 14.45 | 14.35 | 14.37 | +0.28% | |
| 14.50 | 14.50 | 14.21 | 14.33 | -0.56% | |
| 14.34 | 14.48 | 14.31 | 14.41 | -0.41% | |
| 14.51 | 14.58 | 14.44 | 14.47 | +0.17% | |
| 14.55 | 14.55 | 14.43 | 14.45 | -0.17% | |
| 14.51 | 14.51 | 14.47 | 14.47 | -0.14% | |
| 14.63 | 14.64 | 14.46 | 14.49 | -1.08% | |
| 14.64 | 14.71 | 14.62 | 14.65 | -0.01% | |
| 14.88 | 14.89 | 14.53 | 14.65 | -1.15% | |
| 14.85 | 14.92 | 14.71 | 14.82 | +0.41% | |
| 14.97 | 14.97 | 14.71 | 14.76 | -0.93% | |
| 14.88 | 15.00 | 14.86 | 14.90 | -0.15% | |
| 14.92 | 15.02 | 14.82 | 14.92 | -0.19% | |
| 14.93 | 14.98 | 14.92 | 14.95 | +0.19% | |
| 14.90 | 14.92 | 14.89 | 14.92 | +0.07% | |
| 14.67 | 14.92 | 14.67 | 14.91 | +2.33% | |
| 14.64 | 14.71 | 14.55 | 14.57 | +0.34% | |
| 14.70 | 14.70 | 14.52 | 14.52 | -1.16% | |
| 14.59 | 14.69 | 14.59 | 14.69 | +0.95% | |
| 14.67 | 14.67 | 14.55 | 14.55 | -0.12% | |
| 14.57 | 14.72 | 14.57 | 14.57 | -0.21% | |
| 14.69 | 14.69 | 14.52 | 14.60 | -0.21% | |
| 14.65 | 14.65 | 14.55 | 14.63 | +0.07% | |
| 14.70 | 14.70 | 14.59 | 14.62 | -0.07% | |
| 14.65 | 14.72 | 14.63 | 14.63 | +0.41% | |
| 14.71 | 14.71 | 14.56 | 14.57 | -0.68% | |
| 14.73 | 14.73 | 14.63 | 14.67 | -0.47% | |
| 14.84 | 14.84 | 14.72 | 14.74 | -0.41% | |
| 14.94 | 14.94 | 14.79 | 14.80 | -1.04% | |
| 14.94 | 15.02 | 14.86 | 14.96 | +0.17% | |
| 14.92 | 15.01 | 14.83 | 14.93 | +0.34% | |
| 14.96 | 14.96 | 14.88 | 14.88 | -0.47% | |
| 14.95 | 15.03 | 14.94 | 14.95 | -0.13% | |
| 14.94 | 15.00 | 14.91 | 14.97 | +0.40% | |
| 15.00 | 15.00 | 14.88 | 14.91 | -0.20% | |
| 14.91 | 14.95 | 14.88 | 14.94 | +0.20% | |
| 14.80 | 14.93 | 14.80 | 14.91 | +0.27% | |
| 14.81 | 14.87 | 14.78 | 14.87 | +0.20% | |
| 14.90 | 14.91 | 14.73 | 14.84 | -0.13% | |
| 14.86 | 14.86 | 14.80 | 14.86 | 0.00% | |
| 14.80 | 14.89 | 14.80 | 14.86 | +0.34% | |
| 14.82 | 14.87 | 14.80 | 14.81 | +0.20% | |
| 14.75 | 14.87 | 14.71 | 14.78 | -0.14% | |
| 14.66 | 14.80 | 14.50 | 14.80 | +1.18% | |
| 14.57 | 14.66 | 14.56 | 14.63 | +0.12% | |
| 14.57 | 14.68 | 14.57 | 14.61 | 0.00% | |
| 14.62 | 14.71 | 14.55 | 14.61 | -0.03% | |
| 14.51 | 14.69 | 14.51 | 14.62 | +0.10% | |
| 14.60 | 14.60 | 14.50 | 14.60 | 0.00% | |
| 14.57 | 14.67 | 14.57 | 14.60 | +0.41% | |
| 14.57 | 14.58 | 14.51 | 14.54 | -0.41% | |
| 14.66 | 14.66 | 14.53 | 14.60 | -0.14% | |
| 14.59 | 14.64 | 14.49 | 14.62 | -0.24% | |
| 14.61 | 14.69 | 14.61 | 14.66 | +0.31% | |
| 14.61 | 14.64 | 14.60 | 14.61 | -0.03% | |
| 14.62 | 14.64 | 14.57 | 14.62 | +0.19% | |
| 14.47 | 14.64 | 14.47 | 14.59 | +0.75% | |
| 14.48 | 14.58 | 14.42 | 14.48 | 0.00% | |
| 14.52 | 14.59 | 14.43 | 14.48 | -1.02% | |
| 14.59 | 14.63 | 14.42 | 14.63 | -0.01% | |
| 14.64 | 14.64 | 14.57 | 14.63 | +0.27% | |
| 14.55 | 14.60 | 14.55 | 14.59 | -0.07% | |
| 14.60 | 14.62 | 14.54 | 14.60 | +0.45% | |
| 14.59 | 14.62 | 14.44 | 14.54 | -0.51% | |
| 14.52 | 14.61 | 14.47 | 14.61 | +0.86% | |
| 14.52 | 14.52 | 14.41 | 14.49 | +0.80% | |
| 14.50 | 14.54 | 14.33 | 14.37 | -0.07% | |
| 14.33 | 14.44 | 14.33 | 14.38 | +0.28% | |
| 14.30 | 14.34 | 14.30 | 14.34 | -0.24% | |
| 14.35 | 14.54 | 14.35 | 14.38 | +0.17% | |
| 14.41 | 14.43 | 14.18 | 14.35 | -1.37% | |
| 14.52 | 14.55 | 14.38 | 14.55 | -0.21% | |
| 14.67 | 14.67 | 14.47 | 14.58 | -1.29% | |
| 14.56 | 14.83 | 14.53 | 14.77 | +1.72% | |
| 14.53 | 14.67 | 14.52 | 14.52 | 0.00% | |
| 14.58 | 14.65 | 14.52 | 14.52 | -1.04% | |
| 14.64 | 14.71 | 14.54 | 14.67 | +0.23% | |
| 14.56 | 14.72 | 14.55 | 14.64 | +0.41% | |
| 14.44 | 14.59 | 14.44 | 14.58 | +0.77% | |
| 14.43 | 14.47 | 14.39 | 14.47 | +0.82% | |
| 14.19 | 14.43 | 14.19 | 14.35 | +0.91% | |
| 14.44 | 14.44 | 14.19 | 14.22 | -1.18% | |
| 14.31 | 14.44 | 14.31 | 14.39 | +0.21% | |
| 14.27 | 14.42 | 14.27 | 14.36 | +1.06% | |
| 14.31 | 14.31 | 14.11 | 14.21 | -0.42% | |
| 14.37 | 14.37 | 14.26 | 14.27 | 0.00% | |
| 14.29 | 14.29 | 14.23 | 14.27 | -0.14% | |
| 14.33 | 14.33 | 14.17 | 14.29 | +0.20% | |
| 14.38 | 14.38 | 14.25 | 14.26 | -0.41% | |
| 14.48 | 14.48 | 14.26 | 14.32 | -0.21% | |
| 14.41 | 14.41 | 14.33 | 14.35 | +0.14% | |
| 14.44 | 14.44 | 14.31 | 14.33 | -0.56% | |
| 14.43 | 14.53 | 14.35 | 14.41 | +0.77% | |
| 14.37 | 14.37 | 14.29 | 14.30 | +0.14% | |
| 14.40 | 14.40 | 14.21 | 14.28 | -0.97% | |
| 14.47 | 14.50 | 14.20 | 14.42 | +0.21% | |
| 14.56 | 14.56 | 14.39 | 14.39 | -0.35% | |
| 14.53 | 14.53 | 14.39 | 14.44 | 0.00% | |
| 14.38 | 14.45 | 14.35 | 14.44 | +0.77% | |
| 14.11 | 14.33 | 14.11 | 14.33 | +2.50% | |
| 13.97 | 14.03 | 13.89 | 13.98 | -0.64% | |
| 14.09 | 14.17 | 14.02 | 14.07 | -0.42% | |
| 14.09 | 14.14 | 14.01 | 14.13 | +0.64% | |
| 13.94 | 14.29 | 13.94 | 14.04 | +0.07% | |
| 13.82 | 14.04 | 13.72 | 14.03 | +2.04% | |
| 13.76 | 13.87 | 13.72 | 13.75 | +0.07% | |
| 13.73 | 13.80 | 13.72 | 13.74 | +0.07% | |
| 13.93 | 14.01 | 13.72 | 13.73 | -1.12% | |
| 13.85 | 14.07 | 13.85 | 13.89 | +0.65% | |
| 14.07 | 14.07 | 13.79 | 13.80 | -1.95% | |
| 14.14 | 14.17 | 13.97 | 14.07 | +0.29% | |
| 14.23 | 14.38 | 14.03 | 14.03 | -1.20% | |
| 14.24 | 14.25 | 14.20 | 14.20 | -0.14% | |
| 14.27 | 14.29 | 14.13 | 14.22 | -0.07% | |
| 14.42 | 14.42 | 14.19 | 14.23 | -1.04% | |
| 14.39 | 14.39 | 14.36 | 14.38 | -0.07% | |
| 14.38 | 14.50 | 14.36 | 14.39 | +0.21% | |
| 14.34 | 14.39 | 14.33 | 14.36 | +0.21% | |
| 14.35 | 14.38 | 14.26 | 14.33 | +0.60% | |
| 14.53 | 14.53 | 14.24 | 14.24 | -1.90% | |
| 14.58 | 14.58 | 14.52 | 14.52 | -0.02% | |
| 14.65 | 14.65 | 14.50 | 14.52 | -0.73% | |
| 14.65 | 14.65 | 14.51 | 14.63 | -0.14% | |
| 14.58 | 14.66 | 14.58 | 14.65 | +0.76% | |
| 14.60 | 14.60 | 14.54 | 14.54 | -0.07% | |
| 14.62 | 14.69 | 14.55 | 14.55 | -0.48% | |
| 14.58 | 14.74 | 14.58 | 14.62 | +0.55% | |
| 14.67 | 14.77 | 14.52 | 14.54 | -0.89% | |
| 14.56 | 14.70 | 14.45 | 14.67 | +1.03% | |
| 14.34 | 14.52 | 14.19 | 14.52 | +1.18% | |
| 14.56 | 14.65 | 14.35 | 14.35 | -1.17% | |
| 14.60 | 14.64 | 14.50 | 14.52 | -0.21% | |
| 14.78 | 14.78 | 14.38 | 14.55 | +0.28% | |
| 14.89 | 14.89 | 14.48 | 14.51 | -0.48% | |
| 14.62 | 14.62 | 14.51 | 14.58 | -0.55% | |
| 14.62 | 14.69 | 14.55 | 14.66 | -0.34% | |
| 14.90 | 14.90 | 14.62 | 14.71 | +0.20% | |
| 14.78 | 14.78 | 14.67 | 14.68 | -0.31% | |
| 14.80 | 14.80 | 14.70 | 14.73 | -0.17% | |
| 14.85 | 14.85 | 14.73 | 14.75 | +0.20% | |
| 14.65 | 14.75 | 14.54 | 14.72 | +0.49% | |
| 14.65 | 14.74 | 14.50 | 14.65 | +0.54% | |
| 14.57 | 14.83 | 14.50 | 14.57 | 0.00% | |
| 14.50 | 14.64 | 14.40 | 14.57 | +0.87% | |
| 14.39 | 14.49 | 14.35 | 14.44 | +0.06% | |
| 14.37 | 14.46 | 14.23 | 14.44 | +0.53% | |
| 14.30 | 14.36 | 14.29 | 14.36 | +0.70% | |
| 14.16 | 14.27 | 14.11 | 14.26 | +1.13% | |
| 14.15 | 14.15 | 14.09 | 14.10 | -0.28% | |
| 14.23 | 14.26 | 14.13 | 14.14 | -0.49% | |
| 14.14 | 14.28 | 14.11 | 14.21 | +0.85% | |
| 14.12 | 14.17 | 14.08 | 14.09 | -0.63% | |
| 14.21 | 14.23 | 14.10 | 14.18 | +0.07% | |
| 14.21 | 14.21 | 14.16 | 14.17 | -0.28% | |
| 14.20 | 14.21 | 14.10 | 14.21 | +0.14% | |
| 14.15 | 14.24 | 14.13 | 14.19 | -0.21% | |
| 14.16 | 14.25 | 14.16 | 14.22 | +0.07% | |
| 14.23 | 14.24 | 14.20 | 14.21 | +0.21% | |
| 14.16 | 14.20 | 14.15 | 14.18 | +0.21% | |
| 14.13 | 14.23 | 14.12 | 14.15 | +0.50% | |
| 14.13 | 14.13 | 14.00 | 14.08 | -0.13% | |
| 14.00 | 14.11 | 14.00 | 14.10 | +0.27% | |
| 14.06 | 14.09 | 13.97 | 14.06 | 0.00% | |
| 14.03 | 14.09 | 14.03 | 14.06 | +0.07% | |
| 14.03 | 14.07 | 13.97 | 14.05 | +0.57% | |
| 14.04 | 14.04 | 13.96 | 13.97 | -0.14% | |
| 13.92 | 14.00 | 13.91 | 13.99 | +0.65% | |
| 13.96 | 13.96 | 13.86 | 13.90 | -0.36% | |
| 14.00 | 14.01 | 13.90 | 13.95 | -0.43% | |
| 14.01 | 14.03 | 14.00 | 14.01 | -0.04% | |
| 14.13 | 14.17 | 14.01 | 14.02 | -0.67% | |
| 14.08 | 14.12 | 14.08 | 14.11 | -0.07% | |
| 14.12 | 14.13 | 14.06 | 14.12 | +0.11% | |
| 14.12 | 14.12 | 14.07 | 14.11 | +0.11% | |
| 14.12 | 14.12 | 14.02 | 14.09 | -0.21% | |
| 14.14 | 14.15 | 14.07 | 14.12 | -0.28% | |
| 14.13 | 14.16 | 14.09 | 14.16 | -0.63% | |
| 14.27 | 14.27 | 14.17 | 14.25 | -0.28% | |
| 14.34 | 14.35 | 14.23 | 14.29 | +0.07% | |
| 14.29 | 14.34 | 14.21 | 14.28 | +0.39% | |
| 14.27 | 14.27 | 14.20 | 14.22 | +0.31% | |
| 14.25 | 14.26 | 14.15 | 14.18 | -0.63% | |
| 14.24 | 14.30 | 14.15 | 14.27 | +0.56% | |
| 14.19 | 14.25 | 14.15 | 14.19 | +0.14% | |
| 14.09 | 14.23 | 14.09 | 14.17 | +0.21% | |
| 14.15 | 14.19 | 14.01 | 14.14 | +0.21% | |
| 14.09 | 14.19 | 14.08 | 14.11 | 0.00% | |
| 14.10 | 14.14 | 14.08 | 14.11 | +0.36% | |
| 14.05 | 14.14 | 14.05 | 14.06 | -0.28% | |
| 14.05 | 14.19 | 14.03 | 14.10 | +0.21% | |
| 14.02 | 14.10 | 14.01 | 14.07 | +0.36% | |
| 13.98 | 14.10 | 13.98 | 14.02 | 0.00% | |
| 14.25 | 14.32 | 13.99 | 14.02 | -1.48% | |
| 14.34 | 14.34 | 14.23 | 14.23 | -0.49% | |
| 14.48 | 14.48 | 14.25 | 14.30 | -0.90% | |
| 14.56 | 14.56 | 14.43 | 14.43 | -1.10% | |
| 14.38 | 14.59 | 14.34 | 14.59 | +1.04% | |
| 14.46 | 14.47 | 14.35 | 14.44 | -0.28% | |
| 14.40 | 14.50 | 14.40 | 14.48 | +0.70% | |
| 14.33 | 14.47 | 14.33 | 14.38 | +0.21% | |
| 14.33 | 14.39 | 14.25 | 14.35 | +0.35% | |
| 14.38 | 14.38 | 14.30 | 14.30 | -0.63% | |
| 14.50 | 14.50 | 14.37 | 14.39 | -0.42% | |
| 14.50 | 14.50 | 14.39 | 14.45 | -0.34% | |
| 14.44 | 14.53 | 14.32 | 14.50 | +0.59% | |
| 14.43 | 14.43 | 14.40 | 14.42 | -0.10% | |
| 14.33 | 14.52 | 14.30 | 14.43 | +1.12% | |
| 14.30 | 14.31 | 14.25 | 14.27 | -0.35% | |
| 14.32 | 14.37 | 14.30 | 14.32 | 0.00% | |
| 14.31 | 14.36 | 14.28 | 14.32 | +0.14% | |
| 14.34 | 14.34 | 14.27 | 14.30 | 0.00% | |
| 14.31 | 14.36 | 14.25 | 14.30 | +0.14% | |
| 14.31 | 14.32 | 14.26 | 14.28 | -0.35% | |
| 14.37 | 14.37 | 14.29 | 14.33 | -0.28% | |
| 14.35 | 14.43 | 14.33 | 14.37 | +0.56% | |
| 14.28 | 14.39 | 14.24 | 14.29 | +0.07% | |
| 14.37 | 14.37 | 14.23 | 14.28 | -1.38% | |
| 14.47 | 14.51 | 14.29 | 14.48 | +0.14% | |
| 14.43 | 14.52 | 14.32 | 14.46 | -0.34% | |
| 14.43 | 14.51 | 14.42 | 14.51 | +0.28% | |
| 14.45 | 14.51 | 14.39 | 14.47 | +0.07% | |
| 14.44 | 14.48 | 14.40 | 14.46 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RFM chart for longer ranges.