RiverNorth Flexible Municipal Income Fund II, Inc. (RFMZ)
NYSE: RFMZ · Real-Time Price · USD
12.43
-0.07 (-0.56%)
Jul 30, 2025, 4:00 PM - Market closed
RFMZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 12.50 | 12.55 | 12.38 | 12.43 | 12.43 | -0.56% | 120,233 |
| Jul 29, 2025 | 12.55 | 12.60 | 12.50 | 12.50 | 12.50 | -0.18% | 41,017 |
| Jul 28, 2025 | 12.69 | 12.69 | 12.52 | 12.52 | 12.52 | -0.06% | 33,700 |
| Jul 25, 2025 | 12.45 | 12.53 | 12.45 | 12.53 | 12.53 | 0.93% | 43,510 |
| Jul 24, 2025 | 12.40 | 12.45 | 12.40 | 12.42 | 12.42 | 0.04% | 26,353 |
| Jul 23, 2025 | 12.46 | 12.51 | 12.40 | 12.41 | 12.41 | -0.64% | 62,191 |
| Jul 22, 2025 | 12.51 | 12.51 | 12.45 | 12.49 | 12.49 | 0.16% | 32,020 |
| Jul 21, 2025 | 12.57 | 12.64 | 12.42 | 12.47 | 12.47 | -0.87% | 47,603 |
| Jul 18, 2025 | 12.57 | 12.64 | 12.53 | 12.58 | 12.58 | 0.08% | 31,574 |
| Jul 17, 2025 | 12.59 | 12.67 | 12.57 | 12.57 | 12.57 | -0.87% | 61,905 |
| Jul 16, 2025 | 12.68 | 12.71 | 12.64 | 12.68 | 12.68 | 0.08% | 91,452 |
| Jul 15, 2025 | 12.64 | 12.80 | 12.59 | 12.67 | 12.67 | -0.39% | 62,383 |
| Jul 14, 2025 | 12.72 | 12.79 | 12.65 | 12.72 | 12.63 | 0.32% | 38,666 |
| Jul 11, 2025 | 12.66 | 12.69 | 12.65 | 12.68 | 12.60 | -0.20% | 59,434 |
| Jul 10, 2025 | 12.79 | 12.81 | 12.68 | 12.71 | 12.62 | -0.59% | 77,632 |
| Jul 9, 2025 | 12.73 | 12.84 | 12.73 | 12.78 | 12.69 | 0.24% | 46,971 |
| Jul 8, 2025 | 12.70 | 12.75 | 12.67 | 12.75 | 12.66 | 0.08% | 73,894 |
| Jul 7, 2025 | 12.80 | 12.80 | 12.71 | 12.74 | 12.65 | -0.16% | 94,172 |
| Jul 3, 2025 | 12.74 | 12.77 | 12.72 | 12.76 | 12.67 | 0.39% | 69,570 |
| Jul 2, 2025 | 12.67 | 12.74 | 12.67 | 12.71 | 12.63 | 0.24% | 50,815 |
| Jul 1, 2025 | 12.59 | 12.76 | 12.58 | 12.68 | 12.60 | 0.32% | 67,818 |
| Jun 30, 2025 | 12.64 | 12.66 | 12.51 | 12.64 | 12.56 | 1.04% | 75,387 |
| Jun 27, 2025 | 12.52 | 12.53 | 12.45 | 12.51 | 12.43 | 0.08% | 76,205 |
| Jun 26, 2025 | 12.49 | 12.54 | 12.45 | 12.50 | 12.42 | - | 135,350 |
| Jun 25, 2025 | 12.54 | 12.57 | 12.48 | 12.50 | 12.42 | -0.40% | 104,082 |
| Jun 24, 2025 | 12.56 | 12.58 | 12.54 | 12.55 | 12.47 | -0.08% | 85,703 |
| Jun 23, 2025 | 12.56 | 12.64 | 12.54 | 12.56 | 12.48 | -0.24% | 74,487 |
| Jun 20, 2025 | 12.59 | 12.62 | 12.55 | 12.59 | 12.51 | - | 61,555 |
| Jun 18, 2025 | 12.61 | 12.62 | 12.56 | 12.59 | 12.51 | -0.24% | 73,288 |
| Jun 17, 2025 | 12.64 | 12.64 | 12.53 | 12.62 | 12.54 | -0.08% | 42,971 |
| Jun 16, 2025 | 12.60 | 12.66 | 12.57 | 12.63 | 12.55 | 0.52% | 72,388 |
| Jun 13, 2025 | 12.58 | 12.69 | 12.55 | 12.57 | 12.48 | -1.53% | 74,974 |
| Jun 12, 2025 | 12.74 | 12.79 | 12.66 | 12.76 | 12.59 | 0.24% | 113,449 |
| Jun 11, 2025 | 12.67 | 12.76 | 12.65 | 12.73 | 12.56 | 0.55% | 60,728 |
| Jun 10, 2025 | 12.71 | 12.75 | 12.64 | 12.66 | 12.49 | -0.28% | 119,579 |
| Jun 9, 2025 | 12.65 | 12.73 | 12.65 | 12.70 | 12.52 | 0.44% | 75,860 |
| Jun 6, 2025 | 12.66 | 12.69 | 12.62 | 12.64 | 12.47 | -0.16% | 52,368 |
| Jun 5, 2025 | 12.71 | 12.71 | 12.63 | 12.66 | 12.49 | -0.31% | 75,553 |
| Jun 4, 2025 | 12.73 | 12.76 | 12.67 | 12.70 | 12.53 | 0.04% | 68,687 |
| Jun 3, 2025 | 12.73 | 12.80 | 12.62 | 12.70 | 12.52 | -0.04% | 41,208 |
| Jun 2, 2025 | 12.83 | 12.98 | 12.67 | 12.70 | 12.53 | 0.08% | 41,799 |
| May 30, 2025 | 12.76 | 12.90 | 12.63 | 12.69 | 12.52 | -0.39% | 68,468 |
| May 29, 2025 | 12.74 | 12.75 | 12.65 | 12.74 | 12.57 | 0.71% | 46,859 |
| May 28, 2025 | 12.76 | 12.76 | 12.63 | 12.65 | 12.48 | -0.47% | 98,250 |
| May 27, 2025 | 12.72 | 12.77 | 12.69 | 12.71 | 12.54 | 0.08% | 145,180 |
| May 23, 2025 | 12.71 | 12.96 | 12.66 | 12.70 | 12.53 | -0.16% | 46,954 |
| May 22, 2025 | 12.74 | 12.91 | 12.68 | 12.72 | 12.55 | 0.32% | 61,891 |
| May 21, 2025 | 12.85 | 12.88 | 12.68 | 12.68 | 12.51 | -1.71% | 72,214 |
| May 20, 2025 | 12.94 | 13.06 | 12.90 | 12.90 | 12.73 | -0.54% | 42,170 |
| May 19, 2025 | 12.97 | 13.03 | 12.87 | 12.97 | 12.80 | -0.61% | 36,728 |