RiverNorth Flexible Municipal Income Fund II, Inc. (RFMZ)
NYSE: RFMZ · Real-Time Price · USD
13.04
+0.01 (0.08%)
At close: May 12, 2025, 4:00 PM
13.04
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
RFMZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 12.97 | 13.09 | 12.97 | 13.04 | 13.04 | 0.08% | 48,467 |
| May 9, 2025 | 12.96 | 13.05 | 12.93 | 13.03 | 13.03 | 1.24% | 75,089 |
| May 8, 2025 | 13.01 | 13.01 | 12.85 | 12.87 | 12.87 | -0.69% | 141,376 |
| May 7, 2025 | 13.02 | 13.03 | 12.87 | 12.96 | 12.96 | 0.08% | 19,096 |
| May 6, 2025 | 12.88 | 12.96 | 12.77 | 12.95 | 12.95 | 0.86% | 58,564 |
| May 5, 2025 | 12.94 | 12.94 | 12.84 | 12.84 | 12.84 | -0.08% | 62,385 |
| May 2, 2025 | 12.86 | 12.87 | 12.77 | 12.85 | 12.85 | 0.63% | 44,464 |
| May 1, 2025 | 12.76 | 12.83 | 12.76 | 12.77 | 12.77 | 0.31% | 75,715 |
| Apr 30, 2025 | 12.66 | 12.75 | 12.57 | 12.73 | 12.73 | 0.39% | 85,877 |
| Apr 29, 2025 | 12.62 | 12.69 | 12.55 | 12.68 | 12.68 | 0.56% | 62,660 |
| Apr 28, 2025 | 12.62 | 12.62 | 12.54 | 12.61 | 12.61 | 0.12% | 77,908 |
| Apr 25, 2025 | 12.54 | 12.61 | 12.50 | 12.60 | 12.60 | 0.60% | 133,406 |
| Apr 24, 2025 | 12.46 | 12.54 | 12.43 | 12.52 | 12.52 | 0.97% | 80,387 |
| Apr 23, 2025 | 12.46 | 12.53 | 12.36 | 12.40 | 12.40 | 0.98% | 61,238 |
| Apr 22, 2025 | 12.31 | 12.38 | 12.26 | 12.28 | 12.28 | 0.05% | 127,923 |
| Apr 21, 2025 | 12.35 | 12.43 | 12.26 | 12.27 | 12.27 | -0.86% | 49,101 |
| Apr 17, 2025 | 12.40 | 12.49 | 12.35 | 12.38 | 12.38 | -0.08% | 42,827 |
| Apr 16, 2025 | 12.43 | 12.52 | 12.35 | 12.39 | 12.39 | -0.08% | 117,000 |
| Apr 15, 2025 | 12.27 | 12.56 | 12.25 | 12.40 | 12.40 | -0.32% | 165,820 |
| Apr 14, 2025 | 12.50 | 12.62 | 12.34 | 12.44 | 12.36 | 0.81% | 131,818 |
| Apr 11, 2025 | 12.39 | 12.42 | 12.21 | 12.34 | 12.26 | -0.36% | 80,718 |
| Apr 10, 2025 | 12.33 | 12.70 | 12.30 | 12.39 | 12.30 | -0.12% | 154,659 |
| Apr 9, 2025 | 12.17 | 12.46 | 11.76 | 12.40 | 12.32 | 1.47% | 198,880 |
| Apr 8, 2025 | 12.70 | 12.90 | 12.22 | 12.22 | 12.14 | -4.23% | 169,889 |
| Apr 7, 2025 | 13.03 | 13.08 | 12.73 | 12.76 | 12.67 | -2.15% | 97,581 |
| Apr 4, 2025 | 13.40 | 13.40 | 13.02 | 13.04 | 12.95 | -3.05% | 83,374 |
| Apr 3, 2025 | 13.55 | 13.58 | 13.43 | 13.45 | 13.36 | -0.22% | 39,524 |
| Apr 2, 2025 | 13.50 | 13.55 | 13.44 | 13.48 | 13.39 | -0.15% | 38,398 |
| Apr 1, 2025 | 13.44 | 13.57 | 13.44 | 13.50 | 13.41 | 0.60% | 46,728 |
| Mar 31, 2025 | 13.58 | 13.58 | 13.39 | 13.42 | 13.33 | -0.22% | 66,716 |
| Mar 28, 2025 | 13.41 | 13.49 | 13.37 | 13.45 | 13.36 | 0.30% | 58,726 |
| Mar 27, 2025 | 13.42 | 13.45 | 13.37 | 13.41 | 13.32 | -0.30% | 57,126 |
| Mar 26, 2025 | 13.54 | 13.54 | 13.45 | 13.45 | 13.36 | -1.10% | 63,080 |
| Mar 25, 2025 | 13.63 | 13.64 | 13.58 | 13.60 | 13.51 | 0.37% | 62,028 |
| Mar 24, 2025 | 13.60 | 13.66 | 13.52 | 13.55 | 13.46 | 0.22% | 62,078 |
| Mar 21, 2025 | 13.53 | 13.59 | 13.45 | 13.52 | 13.43 | 0.22% | 45,559 |
| Mar 20, 2025 | 13.42 | 13.52 | 13.41 | 13.49 | 13.40 | 0.60% | 57,315 |
| Mar 19, 2025 | 13.45 | 13.45 | 13.33 | 13.41 | 13.32 | 0.11% | 51,257 |
| Mar 18, 2025 | 13.43 | 13.45 | 13.34 | 13.40 | 13.30 | -0.07% | 72,341 |
| Mar 17, 2025 | 13.48 | 13.48 | 13.39 | 13.41 | 13.31 | 0.04% | 31,577 |
| Mar 14, 2025 | 13.55 | 13.55 | 13.39 | 13.40 | 13.31 | -0.74% | 54,301 |
| Mar 13, 2025 | 13.66 | 13.85 | 13.50 | 13.50 | 13.32 | -1.17% | 101,414 |
| Mar 12, 2025 | 13.71 | 13.81 | 13.65 | 13.66 | 13.48 | -0.22% | 59,711 |
| Mar 11, 2025 | 13.67 | 13.83 | 13.60 | 13.69 | 13.51 | -0.36% | 39,991 |
| Mar 10, 2025 | 13.96 | 13.96 | 13.68 | 13.74 | 13.56 | -1.43% | 82,849 |
| Mar 7, 2025 | 13.97 | 14.02 | 13.94 | 13.94 | 13.76 | -0.16% | 25,376 |
| Mar 6, 2025 | 14.01 | 14.03 | 13.94 | 13.96 | 13.78 | 0.16% | 51,905 |
| Mar 5, 2025 | 13.80 | 13.97 | 13.80 | 13.94 | 13.76 | 0.56% | 18,624 |
| Mar 4, 2025 | 14.10 | 14.27 | 13.81 | 13.86 | 13.68 | -1.40% | 73,556 |
| Mar 3, 2025 | 14.10 | 14.28 | 14.05 | 14.06 | 13.88 | -0.46% | 59,977 |