RiverNorth Flexible Municipal Income Fund II, Inc. (RFMZ)
NYSE: RFMZ · Real-Time Price · USD
13.18
+0.07 (0.53%)
Nov 4, 2025, 4:00 PM EST - Market closed
RFMZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 13.11 | 13.21 | 13.01 | 13.18 | 13.18 | 0.53% | 118,354 |
| Nov 3, 2025 | 13.12 | 13.18 | 13.07 | 13.11 | 13.11 | -0.08% | 58,042 |
| Oct 31, 2025 | 13.00 | 13.17 | 12.97 | 13.12 | 13.12 | 1.16% | 106,034 |
| Oct 30, 2025 | 12.94 | 12.97 | 12.89 | 12.97 | 12.97 | 0.39% | 146,262 |
| Oct 29, 2025 | 12.97 | 13.01 | 12.88 | 12.92 | 12.92 | -0.31% | 105,104 |
| Oct 28, 2025 | 12.94 | 13.03 | 12.93 | 12.96 | 12.96 | 0.15% | 108,474 |
| Oct 27, 2025 | 12.95 | 12.95 | 12.91 | 12.94 | 12.94 | 0.31% | 47,925 |
| Oct 24, 2025 | 12.96 | 12.98 | 12.90 | 12.90 | 12.90 | -0.08% | 70,376 |
| Oct 23, 2025 | 13.00 | 13.02 | 12.88 | 12.91 | 12.91 | -0.69% | 125,290 |
| Oct 22, 2025 | 13.02 | 13.09 | 12.92 | 13.00 | 13.00 | -0.38% | 110,357 |
| Oct 21, 2025 | 12.91 | 13.08 | 12.91 | 13.05 | 13.05 | 1.08% | 89,520 |
| Oct 20, 2025 | 12.84 | 12.91 | 12.83 | 12.91 | 12.91 | 0.78% | 124,077 |
| Oct 17, 2025 | 12.99 | 13.02 | 12.80 | 12.81 | 12.81 | -1.31% | 132,787 |
| Oct 16, 2025 | 13.04 | 13.14 | 12.95 | 12.98 | 12.98 | -0.31% | 88,778 |
| Oct 15, 2025 | 13.09 | 13.22 | 12.96 | 13.02 | 13.02 | -0.91% | 97,892 |
| Oct 14, 2025 | 13.18 | 13.22 | 13.04 | 13.14 | 13.05 | -0.30% | 103,689 |
| Oct 13, 2025 | 13.23 | 13.25 | 13.10 | 13.18 | 13.09 | -0.30% | 48,712 |
| Oct 10, 2025 | 13.19 | 13.23 | 13.14 | 13.22 | 13.13 | 0.30% | 54,457 |
| Oct 9, 2025 | 13.17 | 13.19 | 13.06 | 13.18 | 13.09 | 0.30% | 29,822 |
| Oct 8, 2025 | 13.11 | 13.23 | 13.04 | 13.14 | 13.05 | 0.84% | 61,217 |
| Oct 7, 2025 | 13.01 | 13.12 | 12.97 | 13.03 | 12.95 | 0.08% | 63,288 |
| Oct 6, 2025 | 13.00 | 13.03 | 12.99 | 13.02 | 12.94 | - | 56,344 |
| Oct 3, 2025 | 13.09 | 13.09 | 13.01 | 13.02 | 12.94 | -0.53% | 43,523 |
| Oct 2, 2025 | 13.10 | 13.13 | 13.06 | 13.09 | 13.00 | 0.23% | 68,047 |
| Oct 1, 2025 | 13.07 | 13.11 | 13.03 | 13.06 | 12.97 | 0.08% | 98,305 |
| Sep 30, 2025 | 13.05 | 13.06 | 12.94 | 13.05 | 12.97 | 0.62% | 95,720 |
| Sep 29, 2025 | 13.02 | 13.07 | 12.92 | 12.97 | 12.89 | -0.38% | 115,123 |
| Sep 26, 2025 | 13.02 | 13.04 | 12.99 | 13.02 | 12.94 | 0.23% | 71,013 |
| Sep 25, 2025 | 12.97 | 13.00 | 12.95 | 12.99 | 12.91 | -0.15% | 65,272 |
| Sep 24, 2025 | 13.06 | 13.07 | 12.97 | 13.01 | 12.93 | -0.61% | 59,667 |
| Sep 23, 2025 | 12.99 | 13.09 | 12.99 | 13.09 | 13.00 | 0.85% | 73,507 |
| Sep 22, 2025 | 12.98 | 13.00 | 12.96 | 12.98 | 12.90 | -0.15% | 117,327 |
| Sep 19, 2025 | 13.01 | 13.03 | 12.95 | 13.00 | 12.92 | -0.31% | 99,491 |
| Sep 18, 2025 | 13.07 | 13.08 | 12.97 | 13.04 | 12.96 | -0.08% | 73,013 |
| Sep 17, 2025 | 13.11 | 13.14 | 12.96 | 13.05 | 12.97 | -0.46% | 63,984 |
| Sep 16, 2025 | 13.01 | 13.12 | 13.01 | 13.11 | 13.02 | 0.54% | 61,359 |
| Sep 15, 2025 | 12.99 | 13.04 | 12.94 | 13.04 | 12.96 | 0.15% | 55,009 |
| Sep 12, 2025 | 12.99 | 13.06 | 12.95 | 13.02 | 12.85 | -0.08% | 48,060 |
| Sep 11, 2025 | 12.97 | 13.07 | 12.95 | 13.03 | 12.86 | 0.77% | 63,699 |
| Sep 10, 2025 | 12.85 | 12.96 | 12.85 | 12.93 | 12.76 | 0.70% | 48,651 |
| Sep 9, 2025 | 12.87 | 12.88 | 12.79 | 12.84 | 12.67 | -0.16% | 61,106 |
| Sep 8, 2025 | 12.83 | 12.87 | 12.79 | 12.86 | 12.69 | 0.78% | 68,640 |
| Sep 5, 2025 | 12.69 | 12.81 | 12.67 | 12.76 | 12.59 | 0.95% | 58,725 |
| Sep 4, 2025 | 12.58 | 12.68 | 12.57 | 12.64 | 12.48 | 0.32% | 99,464 |
| Sep 3, 2025 | 12.61 | 12.62 | 12.57 | 12.60 | 12.44 | 0.08% | 94,187 |
| Sep 2, 2025 | 12.49 | 12.59 | 12.49 | 12.59 | 12.43 | 0.40% | 72,813 |
| Aug 29, 2025 | 12.52 | 12.56 | 12.47 | 12.54 | 12.38 | 0.32% | 75,434 |
| Aug 28, 2025 | 12.51 | 12.54 | 12.47 | 12.50 | 12.34 | - | 74,875 |
| Aug 27, 2025 | 12.57 | 12.57 | 12.45 | 12.50 | 12.34 | -0.16% | 69,243 |
| Aug 26, 2025 | 12.57 | 12.57 | 12.51 | 12.52 | 12.36 | -0.16% | 72,594 |