RiverNorth Flexible Municipal Income Fund II, Inc. (RFMZ)

NYSE - NYSE Delayed Price. Currency in USD

Visitors trend2W10W9M

13.12

-0.01

(-0.08%)

As of 01:45PM EDT. Market open.

Advertisement

Time Period:

Mar 27, 2022 - Mar 27, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 27, 2023	13.21	13.21	13.09	13.12	13.12	20,549
Mar 24, 2023	13.10	13.28	13.01	13.13	13.13	85,900
Mar 23, 2023	13.10	13.15	13.07	13.10	13.10	55,900
Mar 22, 2023	13.09	13.49	13.08	13.10	13.10	102,600
Mar 21, 2023	13.18	13.51	13.13	13.17	13.17	50,800
Mar 20, 2023	13.54	13.54	13.21	13.24	13.24	19,100
Mar 17, 2023	13.20	13.49	13.16	13.45	13.45	92,400
Mar 16, 2023	13.27	13.35	13.17	13.19	13.19	66,600
Mar 15, 2023	13.21	13.25	13.11	13.22	13.22	43,300
Mar 14, 2023	13.52	13.54	13.19	13.20	13.20	67,000
Mar 14, 2023	0.087 Dividend
Mar 13, 2023	13.42	13.48	13.17	13.32	13.23	58,200
Mar 10, 2023	13.55	13.63	13.42	13.45	13.36	66,000
Mar 09, 2023	13.63	13.65	13.49	13.49	13.40	58,200
Mar 08, 2023	13.74	13.74	13.52	13.55	13.46	56,600
Mar 07, 2023	13.72	13.73	13.54	13.59	13.50	50,800
Mar 06, 2023	13.83	13.83	13.62	13.65	13.56	44,000
Mar 03, 2023	13.82	14.06	13.77	13.83	13.74	43,500
Mar 02, 2023	13.81	13.84	13.71	13.75	13.66	45,700
Mar 01, 2023	13.95	13.96	13.70	13.74	13.65	79,800
Feb 28, 2023	13.84	13.95	13.81	13.89	13.80	45,100
Feb 27, 2023	14.05	14.05	13.77	13.83	13.74	61,300
Feb 24, 2023	13.75	14.15	13.75	13.98	13.89	30,900
Feb 23, 2023	13.91	13.98	13.77	13.87	13.78	36,600
Feb 22, 2023	13.80	13.94	13.80	13.90	13.81	17,300
Feb 21, 2023	14.06	14.34	13.76	13.81	13.72	78,700
Feb 17, 2023	14.04	14.08	13.99	14.00	13.91	45,700
Feb 16, 2023	14.27	14.27	14.06	14.09	14.00	55,600
Feb 15, 2023	14.38	14.40	14.22	14.25	14.16	29,400
Feb 14, 2023	14.34	14.55	14.28	14.34	14.25	41,000
Feb 14, 2023	0.087 Dividend
Feb 13, 2023	14.40	14.60	14.40	14.50	14.32	57,100
Feb 10, 2023	14.51	14.55	14.37	14.43	14.25	31,000
Feb 09, 2023	14.60	14.64	14.43	14.43	14.25	46,100
Feb 08, 2023	14.64	14.64	14.49	14.54	14.36	59,000
Feb 07, 2023	14.57	14.68	14.39	14.59	14.41	68,600
Feb 06, 2023	14.69	14.74	14.51	14.59	14.41	38,300
Feb 03, 2023	14.84	14.86	14.65	14.75	14.57	52,900
Feb 02, 2023	14.77	14.93	14.77	14.89	14.70	65,600
Feb 01, 2023	14.55	14.74	14.47	14.74	14.56	25,600
Jan 31, 2023	14.63	14.75	14.38	14.47	14.29	78,500
Jan 30, 2023	14.55	14.58	14.44	14.58	14.40	33,800
Jan 27, 2023	14.23	14.50	14.20	14.50	14.32	53,900
Jan 26, 2023	14.27	14.33	14.17	14.20	14.02	86,700
Jan 25, 2023	14.32	14.60	14.24	14.27	14.09	101,700
Jan 24, 2023	14.54	14.70	14.44	14.45	14.27	118,900
Jan 23, 2023	14.36	14.65	14.36	14.62	14.44	64,800
Jan 20, 2023	14.15	14.50	14.15	14.49	14.31	58,400
Jan 19, 2023	14.25	14.29	14.15	14.17	13.99	45,100
Jan 18, 2023	14.25	14.46	14.25	14.31	14.13	70,500
Jan 17, 2023	14.28	14.37	14.13	14.25	14.07	82,900
Jan 13, 2023	14.12	14.32	14.12	14.19	14.01	59,100
Jan 12, 2023	14.06	14.24	13.99	14.15	13.97	82,200
Jan 12, 2023	0.087 Dividend
Jan 11, 2023	14.00	14.13	13.97	14.08	13.82	64,000
Jan 10, 2023	13.91	14.12	13.84	13.99	13.73	48,200
Jan 09, 2023	13.87	14.00	13.84	13.94	13.68	47,900
Jan 06, 2023	13.81	14.00	13.73	13.85	13.59	87,700
Jan 05, 2023	13.85	13.85	13.72	13.78	13.52	69,100
Jan 04, 2023	13.78	13.96	13.70	13.90	13.64	97,700
Jan 03, 2023	13.65	13.89	13.58	13.68	13.43	55,700
Dec 30, 2022	13.53	13.58	13.45	13.53	13.28	212,100
Dec 29, 2022	13.39	13.56	13.37	13.46	13.21	249,000
Dec 28, 2022	13.42	13.51	13.35	13.37	13.12	202,200
Dec 27, 2022	13.43	13.48	13.36	13.39	13.14	286,000
Dec 23, 2022	13.44	13.52	13.40	13.43	13.18	118,100
Dec 22, 2022	13.44	13.49	13.40	13.49	13.24	142,600
Dec 22, 2022	0.04 Dividend
Dec 21, 2022	13.40	13.58	13.35	13.44	13.15	172,900
Dec 20, 2022	13.33	13.44	13.32	13.40	13.11	217,800
Dec 19, 2022	13.41	13.43	13.33	13.38	13.09	193,000
Dec 16, 2022	13.49	13.50	13.31	13.42	13.13	66,800
Dec 15, 2022	13.47	13.58	13.46	13.54	13.25	86,700
Dec 14, 2022	13.64	13.64	13.45	13.59	13.30	137,000
Dec 14, 2022	0.093 Dividend
Dec 13, 2022	13.81	13.85	13.62	13.68	13.29	261,700
Dec 12, 2022	13.60	13.76	13.55	13.61	13.23	148,400
Dec 09, 2022	13.63	13.81	13.56	13.64	13.26	131,600
Dec 08, 2022	13.91	13.91	13.61	13.71	13.32	96,600
Dec 07, 2022	13.84	14.04	13.84	13.91	13.52	66,600
Dec 06, 2022	14.00	14.00	13.80	13.90	13.51	87,200
Dec 05, 2022	14.10	14.11	13.89	13.96	13.57	66,900
Dec 02, 2022	14.13	14.24	14.05	14.19	13.79	116,000
Dec 01, 2022	14.17	14.34	14.04	14.24	13.84	132,200
Nov 30, 2022	13.95	14.08	13.89	14.01	13.62	142,600
Nov 29, 2022	13.82	13.98	13.73	13.89	13.50	207,500
Nov 28, 2022	13.95	14.04	13.81	13.87	13.48	239,800
Nov 25, 2022	13.97	14.11	13.85	14.04	13.64	30,800
Nov 23, 2022	13.78	14.10	13.78	13.98	13.59	76,500
Nov 22, 2022	13.58	13.85	13.58	13.79	13.40	98,600
Nov 21, 2022	13.50	13.95	13.50	13.56	13.18	136,700
Nov 18, 2022	13.41	13.60	13.35	13.58	13.20	118,600
Nov 17, 2022	13.39	13.47	13.31	13.35	12.97	184,800
Nov 16, 2022	13.46	13.63	13.40	13.50	13.12	89,300
Nov 15, 2022	13.17	13.56	13.17	13.46	13.08	84,500
Nov 14, 2022	13.15	13.19	13.01	13.12	12.75	77,900
Nov 14, 2022	0.093 Dividend
Nov 11, 2022	13.39	13.59	13.22	13.25	12.79	63,300
Nov 10, 2022	13.27	13.50	13.23	13.38	12.91	65,300
Nov 09, 2022	13.24	13.53	13.10	13.10	12.64	81,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,983.13+12.14(+0.31%)

Dow 3032,454.63+217.10(+0.67%)

Nasdaq11,781.55-42.41(-0.36%)

Russell 20001,756.73+21.81(+1.26%)

Crude Oil72.79+3.53(+5.10%)

Gold1,954.70-29.10(-1.47%)

RiverNorth Flexible Municipal Income Fund II, Inc. (RFMZ)

S&P 500
3,983.13
+12.14(+0.31%)

Dow 30
32,454.63
+217.10(+0.67%)

Nasdaq
11,781.55
-42.41(-0.36%)

Russell 2000
1,756.73
+21.81(+1.26%)

Crude Oil
72.79
+3.53(+5.10%)

Gold
1,954.70
-29.10(-1.47%)