Skip to main content
RiverNorth Flexible Municipal Income Fund II, Inc. (RFMZ)
NYSE: RFMZ · Real-Time Price · USD
13.98
-0.02 (-0.17%)
Nov 22, 2024, 3:50 PM EST - Market closed

RFMZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202413.9914.0613.9813.9813.98-0.17%49,454
Nov 21, 202413.9814.1113.9814.0014.000.39%41,956
Nov 20, 202413.9514.0213.9113.9513.95-0.39%70,690
Nov 19, 202414.1014.1213.9014.0014.00-0.99%79,593
Nov 18, 202414.1214.2214.0614.1414.140.43%60,718
Nov 15, 202414.2014.2014.0314.0814.08-1.05%47,938
Nov 14, 202414.2314.2614.1914.2314.140.21%43,607
Nov 13, 202414.2014.3014.2014.2014.110.21%41,648
Nov 12, 202414.2214.2514.1314.1714.08-0.28%87,743
Nov 11, 202414.1914.2414.1914.2114.120.28%80,516
Nov 8, 202414.1514.2014.1514.1714.080.50%41,125
Nov 7, 202414.1814.1813.9614.1014.011.73%48,132
Nov 6, 202414.0714.0713.8113.8613.78-1.58%136,519
Nov 5, 202414.0414.1514.0314.0814.000.37%30,336
Nov 4, 202413.9814.1013.9814.0313.940.57%65,136
Nov 1, 202414.0614.1313.9013.9513.87-0.39%49,713
Oct 31, 202414.0214.0213.8814.0113.920.54%91,169
Oct 30, 202413.8813.9813.8713.9313.850.51%73,582
Oct 29, 202413.9213.9213.8413.8613.78-0.65%50,028
Oct 28, 202414.0514.0913.9113.9513.87-0.14%64,171
Oct 25, 202414.0214.0713.9513.9713.89-0.57%65,449
Oct 24, 202414.2014.2014.0114.0513.96-0.71%92,268
Oct 23, 202414.3714.4214.1114.1514.06-1.70%100,431
Oct 22, 202414.4014.4814.3714.4014.310.24%56,888
Oct 21, 202414.4414.5014.3514.3614.27-1.03%56,467
Oct 18, 202414.4214.5314.4214.5114.420.90%46,029
Oct 17, 202414.4714.4714.3714.3814.29-0.28%57,838
Oct 16, 202414.4214.5114.4214.4214.33-0.35%26,239
Oct 15, 202414.4414.5514.4414.4714.38-0.21%54,604
Oct 14, 202414.5714.6114.5014.5014.33-0.48%37,563
Oct 11, 202414.5914.6114.5614.5714.400.14%69,031
Oct 10, 202414.6114.6314.5214.5514.38-0.21%100,254
Oct 9, 202414.6014.6414.5614.5814.410.07%68,227
Oct 8, 202414.5114.6014.5114.5714.400.21%43,431
Oct 7, 202414.5214.5614.5114.5414.37-0.07%64,827
Oct 4, 202414.5214.5614.5114.5514.380.07%67,461
Oct 3, 202414.5114.5614.4914.5414.37-37,656
Oct 2, 202414.5114.5714.5014.5414.37-102,736
Oct 1, 202414.5114.5514.4914.5414.370.28%104,685
Sep 30, 202414.4814.5114.4614.5014.330.14%54,269
Sep 27, 202414.5114.5114.4514.4814.310.07%37,015
Sep 26, 202414.5014.5114.4414.4714.300.21%75,980
Sep 25, 202414.4614.5014.4114.4414.27-0.10%25,664
Sep 24, 202414.4314.4914.4214.4614.28-0.03%33,382
Sep 23, 202414.6514.6514.4414.4614.29-0.89%55,491
Sep 20, 202414.5314.6514.5114.5914.420.76%53,552
Sep 19, 202414.4214.5114.4214.4814.310.56%28,962
Sep 18, 202414.4214.4614.3614.4014.23-0.14%71,718
Sep 17, 202414.4514.5014.4114.4214.25-0.21%54,604
Sep 16, 202414.4414.5014.4414.4514.28-0.14%40,423
Sep 13, 202414.4414.5414.4314.4714.30-41,166
Sep 12, 202414.4414.5314.4314.4714.210.49%74,063
Sep 11, 202414.3114.4414.3014.4014.140.70%36,235
Sep 10, 202414.2814.3214.2414.3014.040.56%20,954
Sep 9, 202414.2314.2714.1814.2213.97-52,821
Sep 6, 202414.2114.2214.1714.2213.970.32%34,781
Sep 5, 202414.2314.2914.1614.1813.92-0.39%93,782
Sep 4, 202414.2414.3214.2214.2313.98-0.35%81,867
Sep 3, 202414.2314.3014.2314.2814.020.35%50,039
Aug 30, 202414.2614.3014.2014.2313.98-0.07%31,873
Aug 29, 202414.2114.2714.1814.2413.990.56%47,188
Aug 28, 202414.2014.2514.1514.1613.91-20,184
Aug 27, 202414.1914.2214.1414.1613.91-0.28%27,603
Aug 26, 202414.2614.2914.1514.2013.950.28%74,794
Aug 23, 202414.1714.2014.0314.1613.910.57%53,359
Aug 22, 202414.1814.1814.0214.0813.83-0.07%72,931
Aug 21, 202414.1514.1614.0714.0913.84-0.35%106,218
Aug 20, 202414.2214.3514.1414.1413.89-0.63%70,090
Aug 19, 202414.2014.2614.1314.2313.980.21%27,405
Aug 16, 202414.2114.3314.2014.2013.95-1.05%125,890
Aug 15, 202414.4014.4214.3514.3514.09-0.97%36,064
Aug 14, 202414.4414.5514.4214.4914.15-24,427
Aug 13, 202414.5014.5014.4514.4914.150.07%34,065
Aug 12, 202414.5114.5114.1814.4814.14-0.21%38,558
Aug 9, 202414.5514.6314.5014.5114.170.07%26,032
Aug 8, 202414.4514.7814.3514.5014.161.40%86,843
Aug 7, 202414.4714.5614.3014.3013.96-1.04%44,960
Aug 6, 202414.0014.5013.9314.4514.114.18%135,180
Aug 5, 202414.2814.3013.8713.8713.54-2.80%89,440
Aug 2, 202414.4814.4914.2314.2713.93-1.38%55,133
Aug 1, 202414.4214.5114.3314.4714.130.42%52,100
Jul 31, 202414.3314.4314.1314.4114.071.77%48,078
Jul 30, 202414.0914.2014.0414.1613.820.64%36,046
Jul 29, 202414.1514.3214.0414.0713.74-0.64%66,742
Jul 26, 202414.2514.2514.0814.1613.82-0.07%46,060
Jul 25, 202414.1514.1714.0514.1713.830.78%23,817
Jul 24, 202414.1614.2714.0114.0613.73-0.35%72,570
Jul 23, 202414.1114.1914.1014.1113.770.14%21,980
Jul 22, 202414.0814.1314.0514.0913.760.64%13,470
Jul 19, 202414.0614.0613.9814.0013.67-0.85%11,142
Jul 18, 202414.0614.2013.9614.1213.780.50%94,865
Jul 17, 202414.2314.2314.0514.0513.72-1.06%41,232
Jul 16, 202414.1714.2214.1314.2013.860.57%18,228
Jul 15, 202414.1914.1914.0814.1213.78-0.84%61,683
Jul 12, 202414.2714.3414.1714.2413.82-0.35%96,955
Jul 11, 202414.1814.3114.1414.2913.871.13%69,298
Jul 10, 202414.1514.1514.0314.1313.710.50%62,123
Jul 9, 202414.0914.0914.0314.0613.64-0.14%31,503
Jul 8, 202414.1214.2114.0014.0813.66-0.49%69,463
Jul 5, 202414.3014.3014.1114.1513.73-0.56%35,958