Skip to main content
RiverNorth Flexible Municipal Income Fund II, Inc. (RFMZ)
NYSE: RFMZ · Real-Time Price · USD
13.40
+0.08 (0.57%)
At close: Dec 24, 2024, 1:00 PM
13.39
-0.01 (-0.05%)
After-hours: Dec 24, 2024, 1:00 PM EST

RFMZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202413.3113.4213.2713.3913.390.53%84,020
Dec 23, 202413.2913.3813.1413.3213.32-0.22%316,234
Dec 20, 202413.4313.5413.3013.3513.35-0.45%199,223
Dec 19, 202413.6713.6713.3813.4113.41-1.40%240,182
Dec 18, 202413.6913.7913.6013.6013.60-1.09%119,483
Dec 17, 202413.8713.9013.7413.7513.75-1.01%141,170
Dec 16, 202413.9314.0213.8513.8913.89-0.22%141,496
Dec 13, 202413.9714.0713.9213.9213.92-1.35%80,551
Dec 12, 202414.2514.2614.1014.1114.02-1.05%88,449
Dec 11, 202414.2014.3114.1514.2614.170.49%177,560
Dec 10, 202414.1914.2314.1114.1914.100.50%79,497
Dec 9, 202414.2114.2514.1014.1214.03-0.84%135,372
Dec 6, 202414.2014.2814.1714.2414.150.14%121,492
Dec 5, 202414.2914.3014.1914.2214.13-0.49%121,477
Dec 4, 202414.3414.3514.2714.2914.20-97,352
Dec 3, 202414.2714.3314.2214.2914.200.14%78,249
Dec 2, 202414.2214.3114.1614.2714.180.42%45,937
Nov 29, 202414.2814.2914.1614.2114.120.35%45,313
Nov 27, 202413.9914.1613.9614.1614.071.65%70,389
Nov 26, 202413.9813.9913.9113.9313.84-0.43%54,016
Nov 25, 202414.0314.1013.9613.9913.900.10%76,785
Nov 22, 202413.9914.0613.9813.9813.89-0.17%49,454
Nov 21, 202413.9814.1113.9814.0013.910.39%41,956
Nov 20, 202413.9514.0213.9113.9513.86-0.39%70,690
Nov 19, 202414.1014.1213.9014.0013.91-0.99%79,593
Nov 18, 202414.1214.2214.0614.1414.050.43%60,718
Nov 15, 202414.2014.2014.0314.0813.99-1.05%47,938
Nov 14, 202414.2314.2614.1914.2314.060.21%43,607
Nov 13, 202414.2014.3014.2014.2014.030.21%41,648
Nov 12, 202414.2214.2514.1314.1714.00-0.28%87,743
Nov 11, 202414.1914.2414.1914.2114.040.28%80,516
Nov 8, 202414.1514.2014.1514.1714.000.50%41,125
Nov 7, 202414.1814.1813.9614.1013.931.73%48,132
Nov 6, 202414.0714.0713.8113.8613.69-1.58%136,519
Nov 5, 202414.0414.1514.0314.0813.910.37%30,336
Nov 4, 202413.9814.1013.9814.0313.860.57%65,136
Nov 1, 202414.0614.1313.9013.9513.78-0.39%49,713
Oct 31, 202414.0214.0213.8814.0113.830.54%91,169
Oct 30, 202413.8813.9813.8713.9313.760.51%73,582
Oct 29, 202413.9213.9213.8413.8613.69-0.65%50,028
Oct 28, 202414.0514.0913.9113.9513.78-0.14%64,171
Oct 25, 202414.0214.0713.9513.9713.80-0.57%65,449
Oct 24, 202414.2014.2014.0114.0513.88-0.71%92,268
Oct 23, 202414.3714.4214.1114.1513.98-1.70%100,431
Oct 22, 202414.4014.4814.3714.4014.220.24%56,888
Oct 21, 202414.4414.5014.3514.3614.18-1.03%56,467
Oct 18, 202414.4214.5314.4214.5114.330.90%46,029
Oct 17, 202414.4714.4714.3714.3814.20-0.28%57,838
Oct 16, 202414.4214.5114.4214.4214.24-0.35%26,239
Oct 15, 202414.4414.5514.4414.4714.29-0.21%54,604
Oct 14, 202414.5714.6114.5014.5014.24-0.48%37,563
Oct 11, 202414.5914.6114.5614.5714.310.14%69,031
Oct 10, 202414.6114.6314.5214.5514.29-0.21%100,254
Oct 9, 202414.6014.6414.5614.5814.320.07%68,227
Oct 8, 202414.5114.6014.5114.5714.310.21%43,431
Oct 7, 202414.5214.5614.5114.5414.28-0.07%64,827
Oct 4, 202414.5214.5614.5114.5514.290.07%67,461
Oct 3, 202414.5114.5614.4914.5414.28-37,656
Oct 2, 202414.5114.5714.5014.5414.28-102,736
Oct 1, 202414.5114.5514.4914.5414.280.28%104,685
Sep 30, 202414.4814.5114.4614.5014.240.14%54,269
Sep 27, 202414.5114.5114.4514.4814.220.07%37,015
Sep 26, 202414.5014.5114.4414.4714.210.21%75,980
Sep 25, 202414.4614.5014.4114.4414.18-0.10%25,664
Sep 24, 202414.4314.4914.4214.4614.19-0.03%33,382
Sep 23, 202414.6514.6514.4414.4614.20-0.89%55,491
Sep 20, 202414.5314.6514.5114.5914.330.76%53,552
Sep 19, 202414.4214.5114.4214.4814.220.56%28,962
Sep 18, 202414.4214.4614.3614.4014.14-0.14%71,718
Sep 17, 202414.4514.5014.4114.4214.16-0.21%54,604
Sep 16, 202414.4414.5014.4414.4514.19-0.14%40,423
Sep 13, 202414.4414.5414.4314.4714.21-41,166
Sep 12, 202414.4414.5314.4314.4714.120.49%74,063
Sep 11, 202414.3114.4414.3014.4014.060.70%36,235
Sep 10, 202414.2814.3214.2414.3013.960.56%20,954
Sep 9, 202414.2314.2714.1814.2213.88-52,821
Sep 6, 202414.2114.2214.1714.2213.880.32%34,781
Sep 5, 202414.2314.2914.1614.1813.84-0.39%93,782
Sep 4, 202414.2414.3214.2214.2313.89-0.35%81,867
Sep 3, 202414.2314.3014.2314.2813.940.35%50,039
Aug 30, 202414.2614.3014.2014.2313.89-0.07%31,873
Aug 29, 202414.2114.2714.1814.2413.900.56%47,188
Aug 28, 202414.2014.2514.1514.1613.82-20,184
Aug 27, 202414.1914.2214.1414.1613.82-0.28%27,603
Aug 26, 202414.2614.2914.1514.2013.860.28%74,794
Aug 23, 202414.1714.2014.0314.1613.820.57%53,359
Aug 22, 202414.1814.1814.0214.0813.74-0.07%72,931
Aug 21, 202414.1514.1614.0714.0913.75-0.35%106,218
Aug 20, 202414.2214.3514.1414.1413.80-0.63%70,090
Aug 19, 202414.2014.2614.1314.2313.890.21%27,405
Aug 16, 202414.2114.3314.2014.2013.86-1.05%125,890
Aug 15, 202414.4014.4214.3514.3514.01-0.97%36,064
Aug 14, 202414.4414.5514.4214.4914.06-24,427
Aug 13, 202414.5014.5014.4514.4914.060.07%34,065
Aug 12, 202414.5114.5114.1814.4814.05-0.21%38,558
Aug 9, 202414.5514.6314.5014.5114.080.07%26,032
Aug 8, 202414.4514.7814.3514.5014.071.40%86,843
Aug 7, 202414.4714.5614.3014.3013.87-1.04%44,960
Aug 6, 202414.0014.5013.9314.4514.024.18%135,180
Aug 5, 202414.2814.3013.8713.8713.46-2.80%89,440