Skip to main content
RiverNorth Flexible Municipal Income Fund II, Inc. (RFMZ)
NYSE: RFMZ · Real-Time Price · USD
14.40
+0.15 (1.05%)
Feb 5, 2025, 3:59 PM EST - Market closed

RFMZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 202514.2014.4114.1914.4014.401.05%59,982
Feb 4, 202514.0714.2513.9914.2514.251.14%58,214
Feb 3, 202514.0014.1013.9814.0914.090.64%93,733
Jan 31, 202514.1314.1313.9414.0014.000.29%70,065
Jan 30, 202513.8913.9913.8013.9613.960.72%49,216
Jan 29, 202513.8013.9113.7813.8613.860.22%65,217
Jan 28, 202513.7913.8713.7413.8313.83-0.07%52,866
Jan 27, 202513.9213.9213.7713.8413.84-0.22%67,767
Jan 24, 202513.8713.9813.7713.8713.87-0.07%77,364
Jan 23, 202513.9513.9613.7813.8813.88-0.64%97,798
Jan 22, 202513.8113.9713.7913.9713.971.12%78,006
Jan 21, 202513.8613.9013.8013.8213.82-0.11%67,597
Jan 17, 202513.8213.8713.7613.8313.830.07%22,980
Jan 16, 202513.8313.8513.6913.8213.82-0.07%69,710
Jan 15, 202513.6413.9013.6413.8313.831.10%158,425
Jan 14, 202513.5913.7013.5913.6813.600.33%25,255
Jan 13, 202513.6313.6913.5513.6413.55-0.11%55,376
Jan 10, 202513.6413.7013.5413.6513.57-0.58%96,792
Jan 8, 202513.6413.7613.5713.7313.650.62%66,585
Jan 7, 202513.7013.7313.6013.6513.56-0.33%77,716
Jan 6, 202513.6913.7113.6213.6913.61-0.07%52,123
Jan 3, 202513.6013.7113.6013.7013.621.11%59,358
Jan 2, 202513.5013.5813.4713.5513.471.12%64,660
Dec 31, 202413.4513.5713.3313.4013.32-0.67%217,605
Dec 30, 202413.4013.5913.4013.4913.410.52%163,918
Dec 27, 202413.4213.4613.3713.4213.34-263,501
Dec 26, 202413.3413.4713.3013.4213.340.22%297,367
Dec 24, 202413.3113.4213.2713.3913.310.53%84,020
Dec 23, 202413.2913.3813.1413.3213.24-0.22%316,234
Dec 20, 202413.4313.5413.3013.3513.27-0.45%199,223
Dec 19, 202413.6713.6713.3813.4113.33-1.40%240,182
Dec 18, 202413.6913.7913.6013.6013.52-1.09%119,483
Dec 17, 202413.8713.9013.7413.7513.67-1.01%141,170
Dec 16, 202413.9314.0213.8513.8913.80-0.22%141,496
Dec 13, 202413.9714.0713.9213.9213.83-1.35%80,551
Dec 12, 202414.2514.2614.1014.1113.94-1.05%88,449
Dec 11, 202414.2014.3114.1514.2614.080.49%177,560
Dec 10, 202414.1914.2314.1114.1914.020.50%79,497
Dec 9, 202414.2114.2514.1014.1213.95-0.84%135,372
Dec 6, 202414.2014.2814.1714.2414.070.14%121,492
Dec 5, 202414.2914.3014.1914.2214.05-0.49%121,477
Dec 4, 202414.3414.3514.2714.2914.11-97,352
Dec 3, 202414.2714.3314.2214.2914.110.14%78,249
Dec 2, 202414.2214.3114.1614.2714.090.42%45,937
Nov 29, 202414.2814.2914.1614.2114.040.35%45,313
Nov 27, 202413.9914.1613.9614.1613.991.65%70,389
Nov 26, 202413.9813.9913.9113.9313.76-0.43%54,016
Nov 25, 202414.0314.1013.9613.9913.820.10%76,785
Nov 22, 202413.9914.0613.9813.9813.80-0.17%49,454
Nov 21, 202413.9814.1113.9814.0013.830.39%41,956
Nov 20, 202413.9514.0213.9113.9513.77-0.39%70,690
Nov 19, 202414.1014.1213.9014.0013.83-0.99%79,593
Nov 18, 202414.1214.2214.0614.1413.970.43%60,718
Nov 15, 202414.2014.2014.0314.0813.91-1.05%47,938
Nov 14, 202414.2314.2614.1914.2313.970.21%43,607
Nov 13, 202414.2014.3014.2014.2013.940.21%41,648
Nov 12, 202414.2214.2514.1314.1713.91-0.28%87,743
Nov 11, 202414.1914.2414.1914.2113.950.28%80,516
Nov 8, 202414.1514.2014.1514.1713.910.50%41,125
Nov 7, 202414.1814.1813.9614.1013.841.73%48,132
Nov 6, 202414.0714.0713.8113.8613.61-1.58%136,519
Nov 5, 202414.0414.1514.0314.0813.820.37%30,336
Nov 4, 202413.9814.1013.9814.0313.770.57%65,136
Nov 1, 202414.0614.1313.9013.9513.69-0.39%49,713
Oct 31, 202414.0214.0213.8814.0113.750.54%91,169
Oct 30, 202413.8813.9813.8713.9313.670.51%73,582
Oct 29, 202413.9213.9213.8413.8613.61-0.65%50,028
Oct 28, 202414.0514.0913.9113.9513.69-0.14%64,171
Oct 25, 202414.0214.0713.9513.9713.71-0.57%65,449
Oct 24, 202414.2014.2014.0114.0513.79-0.71%92,268
Oct 23, 202414.3714.4214.1114.1513.89-1.70%100,431
Oct 22, 202414.4014.4814.3714.4014.130.24%56,888
Oct 21, 202414.4414.5014.3514.3614.10-1.03%56,467
Oct 18, 202414.4214.5314.4214.5114.240.90%46,029
Oct 17, 202414.4714.4714.3714.3814.12-0.28%57,838
Oct 16, 202414.4214.5114.4214.4214.16-0.35%26,239
Oct 15, 202414.4414.5514.4414.4714.21-0.21%54,604
Oct 14, 202414.5714.6114.5014.5014.15-0.48%37,563
Oct 11, 202414.5914.6114.5614.5714.220.14%69,031
Oct 10, 202414.6114.6314.5214.5514.20-0.21%100,254
Oct 9, 202414.6014.6414.5614.5814.230.07%68,227
Oct 8, 202414.5114.6014.5114.5714.220.21%43,431
Oct 7, 202414.5214.5614.5114.5414.19-0.07%64,827
Oct 4, 202414.5214.5614.5114.5514.200.07%67,461
Oct 3, 202414.5114.5614.4914.5414.19-37,656
Oct 2, 202414.5114.5714.5014.5414.19-102,736
Oct 1, 202414.5114.5514.4914.5414.190.28%104,685
Sep 30, 202414.4814.5114.4614.5014.150.14%54,269
Sep 27, 202414.5114.5114.4514.4814.130.07%37,015
Sep 26, 202414.5014.5114.4414.4714.120.21%75,980
Sep 25, 202414.4614.5014.4114.4414.09-0.10%25,664
Sep 24, 202414.4314.4914.4214.4614.11-0.03%33,382
Sep 23, 202414.6514.6514.4414.4614.11-0.89%55,491
Sep 20, 202414.5314.6514.5114.5914.240.76%53,552
Sep 19, 202414.4214.5114.4214.4814.130.56%28,962
Sep 18, 202414.4214.4614.3614.4014.05-0.14%71,718
Sep 17, 202414.4514.5014.4114.4214.07-0.21%54,604
Sep 16, 202414.4414.5014.4414.4514.10-0.14%40,423
Sep 13, 202414.4414.5414.4314.4714.12-41,166
Sep 12, 202414.4414.5314.4314.4714.040.49%74,063