RiverNorth Flexible Municipal Income Fund II, Inc. (RFMZ)
NYSE: RFMZ · Real-Time Price · USD
12.51
+0.01 (0.08%)
At close: Jun 27, 2025, 4:00 PM
12.51
0.00 (0.00%)
After-hours: Jun 27, 2025, 7:00 PM EDT
RFMZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 12.52 | 12.53 | 12.45 | 12.51 | 12.51 | 0.08% | 76,205 |
| Jun 26, 2025 | 12.49 | 12.54 | 12.45 | 12.50 | 12.50 | - | 135,350 |
| Jun 25, 2025 | 12.54 | 12.57 | 12.48 | 12.50 | 12.50 | -0.40% | 104,082 |
| Jun 24, 2025 | 12.56 | 12.58 | 12.54 | 12.55 | 12.55 | -0.08% | 85,703 |
| Jun 23, 2025 | 12.56 | 12.64 | 12.54 | 12.56 | 12.56 | -0.24% | 74,487 |
| Jun 20, 2025 | 12.59 | 12.62 | 12.55 | 12.59 | 12.59 | - | 61,555 |
| Jun 18, 2025 | 12.61 | 12.62 | 12.56 | 12.59 | 12.59 | -0.24% | 73,288 |
| Jun 17, 2025 | 12.64 | 12.64 | 12.53 | 12.62 | 12.62 | -0.08% | 42,971 |
| Jun 16, 2025 | 12.60 | 12.66 | 12.57 | 12.63 | 12.63 | 0.52% | 72,388 |
| Jun 13, 2025 | 12.58 | 12.69 | 12.55 | 12.57 | 12.57 | -1.53% | 74,974 |
| Jun 12, 2025 | 12.74 | 12.79 | 12.66 | 12.76 | 12.67 | 0.24% | 113,449 |
| Jun 11, 2025 | 12.67 | 12.76 | 12.65 | 12.73 | 12.64 | 0.55% | 60,728 |
| Jun 10, 2025 | 12.71 | 12.75 | 12.64 | 12.66 | 12.57 | -0.28% | 119,579 |
| Jun 9, 2025 | 12.65 | 12.73 | 12.65 | 12.70 | 12.61 | 0.44% | 75,860 |
| Jun 6, 2025 | 12.66 | 12.69 | 12.62 | 12.64 | 12.55 | -0.16% | 52,368 |
| Jun 5, 2025 | 12.71 | 12.71 | 12.63 | 12.66 | 12.57 | -0.31% | 75,553 |
| Jun 4, 2025 | 12.73 | 12.76 | 12.67 | 12.70 | 12.61 | 0.04% | 68,687 |
| Jun 3, 2025 | 12.73 | 12.80 | 12.62 | 12.70 | 12.61 | -0.04% | 41,208 |
| Jun 2, 2025 | 12.83 | 12.98 | 12.67 | 12.70 | 12.61 | 0.08% | 41,799 |
| May 30, 2025 | 12.76 | 12.90 | 12.63 | 12.69 | 12.60 | -0.39% | 68,468 |
| May 29, 2025 | 12.74 | 12.75 | 12.65 | 12.74 | 12.65 | 0.71% | 46,859 |
| May 28, 2025 | 12.76 | 12.76 | 12.63 | 12.65 | 12.56 | -0.47% | 98,250 |
| May 27, 2025 | 12.72 | 12.77 | 12.69 | 12.71 | 12.62 | 0.08% | 145,180 |
| May 23, 2025 | 12.71 | 12.96 | 12.66 | 12.70 | 12.61 | -0.16% | 46,954 |
| May 22, 2025 | 12.74 | 12.91 | 12.68 | 12.72 | 12.63 | 0.32% | 61,891 |
| May 21, 2025 | 12.85 | 12.88 | 12.68 | 12.68 | 12.59 | -1.71% | 72,214 |
| May 20, 2025 | 12.94 | 13.06 | 12.90 | 12.90 | 12.81 | -0.54% | 42,170 |
| May 19, 2025 | 12.97 | 13.03 | 12.87 | 12.97 | 12.88 | -0.61% | 36,728 |
| May 16, 2025 | 13.09 | 13.17 | 13.05 | 13.05 | 12.96 | -0.31% | 29,420 |
| May 15, 2025 | 12.97 | 13.17 | 12.90 | 13.09 | 13.00 | 0.38% | 120,215 |
| May 14, 2025 | 13.18 | 13.18 | 13.04 | 13.04 | 12.87 | -0.31% | 50,272 |
| May 13, 2025 | 13.11 | 13.14 | 13.04 | 13.08 | 12.91 | 0.31% | 48,215 |
| May 12, 2025 | 12.97 | 13.09 | 12.97 | 13.04 | 12.87 | 0.08% | 48,467 |
| May 9, 2025 | 12.96 | 13.05 | 12.93 | 13.03 | 12.86 | 1.24% | 75,089 |
| May 8, 2025 | 13.01 | 13.01 | 12.85 | 12.87 | 12.70 | -0.69% | 141,376 |
| May 7, 2025 | 13.02 | 13.03 | 12.87 | 12.96 | 12.79 | 0.08% | 19,096 |
| May 6, 2025 | 12.88 | 12.96 | 12.77 | 12.95 | 12.78 | 0.86% | 58,564 |
| May 5, 2025 | 12.94 | 12.94 | 12.84 | 12.84 | 12.67 | -0.08% | 62,385 |
| May 2, 2025 | 12.86 | 12.87 | 12.77 | 12.85 | 12.68 | 0.63% | 44,464 |
| May 1, 2025 | 12.76 | 12.83 | 12.76 | 12.77 | 12.60 | 0.31% | 75,715 |
| Apr 30, 2025 | 12.66 | 12.75 | 12.57 | 12.73 | 12.56 | 0.39% | 85,877 |
| Apr 29, 2025 | 12.62 | 12.69 | 12.55 | 12.68 | 12.51 | 0.56% | 62,660 |
| Apr 28, 2025 | 12.62 | 12.62 | 12.54 | 12.61 | 12.44 | 0.12% | 77,908 |
| Apr 25, 2025 | 12.54 | 12.61 | 12.50 | 12.60 | 12.43 | 0.60% | 133,406 |
| Apr 24, 2025 | 12.46 | 12.54 | 12.43 | 12.52 | 12.35 | 0.97% | 80,387 |
| Apr 23, 2025 | 12.46 | 12.53 | 12.36 | 12.40 | 12.24 | 0.98% | 61,238 |
| Apr 22, 2025 | 12.31 | 12.38 | 12.26 | 12.28 | 12.12 | 0.05% | 127,923 |
| Apr 21, 2025 | 12.35 | 12.43 | 12.26 | 12.27 | 12.11 | -0.86% | 49,101 |
| Apr 17, 2025 | 12.40 | 12.49 | 12.35 | 12.38 | 12.22 | -0.08% | 42,827 |
| Apr 16, 2025 | 12.43 | 12.52 | 12.35 | 12.39 | 12.23 | -0.08% | 117,000 |