RiverNorth Flexible Municipal Income Fund II, Inc. (RFMZ)
NYSE: RFMZ · Real-Time Price · USD
12.66
-0.04 (-0.28%)
At close: Jun 10, 2025, 4:00 PM
12.66
0.00 (0.00%)
After-hours: Jun 10, 2025, 7:00 PM EDT
RFMZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2025 | 12.71 | 12.75 | 12.64 | 12.66 | - | -0.28% | 100,227 |
| Jun 9, 2025 | 12.65 | 12.73 | 12.65 | 12.70 | 12.70 | 0.44% | 75,860 |
| Jun 6, 2025 | 12.66 | 12.69 | 12.62 | 12.64 | 12.64 | -0.16% | 52,368 |
| Jun 5, 2025 | 12.71 | 12.71 | 12.63 | 12.66 | 12.66 | -0.31% | 75,553 |
| Jun 4, 2025 | 12.73 | 12.76 | 12.67 | 12.70 | 12.70 | 0.04% | 68,687 |
| Jun 3, 2025 | 12.73 | 12.80 | 12.62 | 12.70 | 12.70 | -0.04% | 41,208 |
| Jun 2, 2025 | 12.83 | 12.98 | 12.67 | 12.70 | 12.70 | 0.08% | 41,799 |
| May 30, 2025 | 12.76 | 12.90 | 12.63 | 12.69 | 12.69 | -0.39% | 68,468 |
| May 29, 2025 | 12.74 | 12.75 | 12.65 | 12.74 | 12.74 | 0.71% | 46,859 |
| May 28, 2025 | 12.76 | 12.76 | 12.63 | 12.65 | 12.65 | -0.47% | 98,250 |
| May 27, 2025 | 12.72 | 12.77 | 12.69 | 12.71 | 12.71 | 0.08% | 145,180 |
| May 23, 2025 | 12.71 | 12.96 | 12.66 | 12.70 | 12.70 | -0.16% | 46,954 |
| May 22, 2025 | 12.74 | 12.91 | 12.68 | 12.72 | 12.72 | 0.32% | 61,891 |
| May 21, 2025 | 12.85 | 12.88 | 12.68 | 12.68 | 12.68 | -1.71% | 72,214 |
| May 20, 2025 | 12.94 | 13.06 | 12.90 | 12.90 | 12.90 | -0.54% | 42,170 |
| May 19, 2025 | 12.97 | 13.03 | 12.87 | 12.97 | 12.97 | -0.61% | 36,728 |
| May 16, 2025 | 13.09 | 13.17 | 13.05 | 13.05 | 13.05 | -0.31% | 29,420 |
| May 15, 2025 | 12.97 | 13.17 | 12.90 | 13.09 | 13.09 | 0.38% | 120,215 |
| May 14, 2025 | 13.18 | 13.18 | 13.04 | 13.04 | 12.96 | -0.31% | 50,272 |
| May 13, 2025 | 13.11 | 13.14 | 13.04 | 13.08 | 13.00 | 0.31% | 48,215 |
| May 12, 2025 | 12.97 | 13.09 | 12.97 | 13.04 | 12.96 | 0.08% | 48,467 |
| May 9, 2025 | 12.96 | 13.05 | 12.93 | 13.03 | 12.95 | 1.24% | 75,089 |
| May 8, 2025 | 13.01 | 13.01 | 12.85 | 12.87 | 12.79 | -0.69% | 141,376 |
| May 7, 2025 | 13.02 | 13.03 | 12.87 | 12.96 | 12.88 | 0.08% | 19,096 |
| May 6, 2025 | 12.88 | 12.96 | 12.77 | 12.95 | 12.87 | 0.86% | 58,564 |
| May 5, 2025 | 12.94 | 12.94 | 12.84 | 12.84 | 12.76 | -0.08% | 62,385 |
| May 2, 2025 | 12.86 | 12.87 | 12.77 | 12.85 | 12.77 | 0.63% | 44,464 |
| May 1, 2025 | 12.76 | 12.83 | 12.76 | 12.77 | 12.69 | 0.31% | 75,715 |
| Apr 30, 2025 | 12.66 | 12.75 | 12.57 | 12.73 | 12.65 | 0.39% | 85,877 |
| Apr 29, 2025 | 12.62 | 12.69 | 12.55 | 12.68 | 12.60 | 0.56% | 62,660 |
| Apr 28, 2025 | 12.62 | 12.62 | 12.54 | 12.61 | 12.53 | 0.12% | 77,908 |
| Apr 25, 2025 | 12.54 | 12.61 | 12.50 | 12.60 | 12.51 | 0.60% | 133,406 |
| Apr 24, 2025 | 12.46 | 12.54 | 12.43 | 12.52 | 12.44 | 0.97% | 80,387 |
| Apr 23, 2025 | 12.46 | 12.53 | 12.36 | 12.40 | 12.32 | 0.98% | 61,238 |
| Apr 22, 2025 | 12.31 | 12.38 | 12.26 | 12.28 | 12.20 | 0.05% | 127,923 |
| Apr 21, 2025 | 12.35 | 12.43 | 12.26 | 12.27 | 12.19 | -0.86% | 49,101 |
| Apr 17, 2025 | 12.40 | 12.49 | 12.35 | 12.38 | 12.30 | -0.08% | 42,827 |
| Apr 16, 2025 | 12.43 | 12.52 | 12.35 | 12.39 | 12.31 | -0.08% | 117,000 |
| Apr 15, 2025 | 12.27 | 12.56 | 12.25 | 12.40 | 12.32 | -0.32% | 165,820 |
| Apr 14, 2025 | 12.50 | 12.62 | 12.34 | 12.44 | 12.27 | 0.81% | 131,818 |
| Apr 11, 2025 | 12.39 | 12.42 | 12.21 | 12.34 | 12.18 | -0.36% | 80,718 |
| Apr 10, 2025 | 12.33 | 12.70 | 12.30 | 12.39 | 12.22 | -0.12% | 154,659 |
| Apr 9, 2025 | 12.17 | 12.46 | 11.76 | 12.40 | 12.24 | 1.47% | 198,880 |
| Apr 8, 2025 | 12.70 | 12.90 | 12.22 | 12.22 | 12.06 | -4.23% | 169,889 |
| Apr 7, 2025 | 13.03 | 13.08 | 12.73 | 12.76 | 12.59 | -2.15% | 97,581 |
| Apr 4, 2025 | 13.40 | 13.40 | 13.02 | 13.04 | 12.87 | -3.05% | 83,374 |
| Apr 3, 2025 | 13.55 | 13.58 | 13.43 | 13.45 | 13.27 | -0.22% | 39,524 |
| Apr 2, 2025 | 13.50 | 13.55 | 13.44 | 13.48 | 13.30 | -0.15% | 38,398 |
| Apr 1, 2025 | 13.44 | 13.57 | 13.44 | 13.50 | 13.32 | 0.60% | 46,728 |
| Mar 31, 2025 | 13.58 | 13.58 | 13.39 | 13.42 | 13.24 | -0.22% | 66,716 |