RiverNorth Flexible Municipal Income Fund II, Inc. (RFMZ)
NYSE: RFMZ · Real-Time Price · USD
13.02
-0.07 (-0.53%)
At close: Oct 3, 2025, 4:00 PM EDT
13.02
0.00 (0.00%)
After-hours: Oct 3, 2025, 7:00 PM EDT
RFMZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 13.10 | 13.13 | 13.06 | 13.09 | 13.09 | 0.23% | 68,047 |
| Oct 1, 2025 | 13.07 | 13.11 | 13.03 | 13.06 | 13.06 | 0.08% | 98,305 |
| Sep 30, 2025 | 13.05 | 13.06 | 12.94 | 13.05 | 13.05 | 0.62% | 95,720 |
| Sep 29, 2025 | 13.02 | 13.07 | 12.92 | 12.97 | 12.97 | -0.38% | 115,123 |
| Sep 26, 2025 | 13.02 | 13.04 | 12.99 | 13.02 | 13.02 | 0.23% | 71,013 |
| Sep 25, 2025 | 12.97 | 13.00 | 12.95 | 12.99 | 12.99 | -0.15% | 65,272 |
| Sep 24, 2025 | 13.06 | 13.07 | 12.97 | 13.01 | 13.01 | -0.61% | 59,667 |
| Sep 23, 2025 | 12.99 | 13.09 | 12.99 | 13.09 | 13.09 | 0.85% | 73,507 |
| Sep 22, 2025 | 12.98 | 13.00 | 12.96 | 12.98 | 12.98 | -0.15% | 117,327 |
| Sep 19, 2025 | 13.01 | 13.03 | 12.95 | 13.00 | 13.00 | -0.31% | 99,491 |
| Sep 18, 2025 | 13.07 | 13.08 | 12.97 | 13.04 | 13.04 | -0.08% | 73,013 |
| Sep 17, 2025 | 13.11 | 13.14 | 12.96 | 13.05 | 13.05 | -0.46% | 63,984 |
| Sep 16, 2025 | 13.01 | 13.12 | 13.01 | 13.11 | 13.11 | 0.54% | 61,359 |
| Sep 15, 2025 | 12.99 | 13.04 | 12.94 | 13.04 | 13.04 | 0.15% | 55,009 |
| Sep 12, 2025 | 12.99 | 13.06 | 12.95 | 13.02 | 12.94 | -0.08% | 48,060 |
| Sep 11, 2025 | 12.97 | 13.07 | 12.95 | 13.03 | 12.95 | 0.77% | 63,699 |
| Sep 10, 2025 | 12.85 | 12.96 | 12.85 | 12.93 | 12.85 | 0.70% | 48,651 |
| Sep 9, 2025 | 12.87 | 12.88 | 12.79 | 12.84 | 12.76 | -0.16% | 61,106 |
| Sep 8, 2025 | 12.83 | 12.87 | 12.79 | 12.86 | 12.78 | 0.78% | 68,640 |
| Sep 5, 2025 | 12.69 | 12.81 | 12.67 | 12.76 | 12.68 | 0.95% | 58,725 |
| Sep 4, 2025 | 12.58 | 12.68 | 12.57 | 12.64 | 12.56 | 0.32% | 99,464 |
| Sep 3, 2025 | 12.61 | 12.62 | 12.57 | 12.60 | 12.52 | 0.08% | 94,187 |
| Sep 2, 2025 | 12.49 | 12.59 | 12.49 | 12.59 | 12.51 | 0.40% | 72,813 |
| Aug 29, 2025 | 12.52 | 12.56 | 12.47 | 12.54 | 12.46 | 0.32% | 75,434 |
| Aug 28, 2025 | 12.51 | 12.54 | 12.47 | 12.50 | 12.42 | - | 74,875 |
| Aug 27, 2025 | 12.57 | 12.57 | 12.45 | 12.50 | 12.42 | -0.16% | 69,243 |
| Aug 26, 2025 | 12.57 | 12.57 | 12.51 | 12.52 | 12.44 | -0.16% | 72,594 |
| Aug 25, 2025 | 12.52 | 12.59 | 12.50 | 12.54 | 12.46 | -0.08% | 111,884 |
| Aug 22, 2025 | 12.47 | 12.61 | 12.47 | 12.55 | 12.47 | 0.72% | 78,151 |
| Aug 21, 2025 | 12.53 | 12.53 | 12.45 | 12.46 | 12.38 | -0.18% | 101,280 |
| Aug 20, 2025 | 12.59 | 12.65 | 12.45 | 12.48 | 12.40 | -0.81% | 127,601 |
| Aug 19, 2025 | 12.75 | 12.75 | 12.58 | 12.59 | 12.50 | -1.18% | 87,873 |
| Aug 18, 2025 | 12.93 | 12.93 | 12.70 | 12.74 | 12.65 | -0.89% | 88,843 |
| Aug 15, 2025 | 13.13 | 13.13 | 12.81 | 12.85 | 12.77 | -0.54% | 29,621 |
| Aug 14, 2025 | 12.92 | 12.97 | 12.91 | 12.92 | 12.75 | -0.08% | 38,284 |
| Aug 13, 2025 | 12.90 | 12.96 | 12.84 | 12.93 | 12.76 | 0.62% | 21,258 |
| Aug 12, 2025 | 12.93 | 12.95 | 12.84 | 12.85 | 12.68 | 0.08% | 73,276 |
| Aug 11, 2025 | 12.77 | 12.92 | 12.77 | 12.84 | 12.67 | 0.76% | 44,541 |
| Aug 8, 2025 | 12.74 | 12.77 | 12.73 | 12.74 | 12.58 | 0.18% | 50,255 |
| Aug 7, 2025 | 12.69 | 12.74 | 12.69 | 12.72 | 12.55 | 0.36% | 41,325 |
| Aug 6, 2025 | 12.65 | 12.71 | 12.65 | 12.68 | 12.51 | 0.44% | 42,965 |
| Aug 5, 2025 | 12.56 | 12.64 | 12.55 | 12.62 | 12.45 | 0.24% | 49,673 |
| Aug 4, 2025 | 12.62 | 12.68 | 12.56 | 12.59 | 12.43 | -0.08% | 36,153 |
| Aug 1, 2025 | 12.51 | 12.69 | 12.51 | 12.60 | 12.44 | 0.96% | 40,489 |
| Jul 31, 2025 | 12.52 | 12.52 | 12.44 | 12.48 | 12.32 | 0.40% | 67,300 |
| Jul 30, 2025 | 12.50 | 12.55 | 12.38 | 12.43 | 12.27 | -0.56% | 120,233 |
| Jul 29, 2025 | 12.55 | 12.60 | 12.50 | 12.50 | 12.34 | -0.18% | 41,017 |
| Jul 28, 2025 | 12.69 | 12.69 | 12.52 | 12.52 | 12.36 | -0.06% | 33,700 |
| Jul 25, 2025 | 12.45 | 12.53 | 12.45 | 12.53 | 12.37 | 0.93% | 43,510 |
| Jul 24, 2025 | 12.40 | 12.45 | 12.40 | 12.42 | 12.25 | 0.04% | 26,353 |