RiverNorth Flexible Municipal Income Fund II Inc (RFMZ) Historical Stock Data
14.19 ↓0.08 (-0.60%)
As of January 26, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, RFMZ is up 0.20% a day on average. There have been 18 days where RiverNorth Flexible Municipal Income Fund II Inc closed green and 12 days where RFMZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-25 | 14.32 | 14.27 | ↓$0.05 (-0.35%) | 14.25 | 14.53 | 101.65K |
| 2023-01-24 | 14.54 | 14.45 | ↓$0.09 (-0.62%) | 14.44 | 14.70 | 104.14K |
| 2023-01-23 | 14.36 | 14.62 | ↑$0.26 (1.81%) | 14.36 | 14.65 | 64.84K |
| 2023-01-20 | 14.15 | 14.49 | ↑$0.34 (2.40%) | 14.15 | 14.50 | 58.41K |
| 2023-01-19 | 14.25 | 14.17 | ↓$0.08 (-0.56%) | 14.15 | 14.29 | 45.08K |
| 2023-01-18 | 14.25 | 14.31 | ↑$0.06 (0.42%) | 14.25 | 14.46 | 70.50K |
| 2023-01-17 | 14.28 | 14.25 | ↓$0.03 (-0.21%) | 14.13 | 14.37 | 82.89K |
| 2023-01-13 | 14.12 | 14.19 | ↑$0.07 (0.50%) | 14.12 | 14.32 | 59.08K |
| 2023-01-12 | 14.06 | 14.15 | ↑$0.09 (0.64%) | 14.00 | 14.24 | 82.24K |
| 2023-01-11 | 14.00 | 14.08 | ↑$0.08 (0.57%) | 13.97 | 14.13 | 63.69K |
| 2023-01-10 | 13.91 | 13.99 | ↑$0.08 (0.58%) | 13.84 | 14.11 | 48.16K |
| 2023-01-09 | 13.87 | 13.94 | ↑$0.07 (0.50%) | 13.86 | 14.00 | 47.91K |
| 2023-01-06 | 13.81 | 13.85 | ↑$0.04 (0.29%) | 13.73 | 13.98 | 87.67K |
| 2023-01-05 | 13.85 | 13.78 | ↓$0.07 (-0.51%) | 13.72 | 13.85 | 69.07K |
| 2023-01-04 | 13.78 | 13.90 | ↑$0.12 (0.87%) | 13.70 | 13.96 | 97.72K |
| 2023-01-03 | 13.65 | 13.68 | ↑$0.03 (0.22%) | 13.58 | 13.89 | 55.72K |
| 2022-12-30 | 13.53 | 13.53 | ↑$0.00 (0.00%) | 13.45 | 13.58 | 212.10K |
| 2022-12-29 | 13.39 | 13.46 | ↑$0.07 (0.52%) | 13.37 | 13.56 | 248.98K |
| 2022-12-28 | 13.42 | 13.37 | ↓$0.05 (-0.37%) | 13.35 | 13.51 | 202.25K |
| 2022-12-27 | 13.43 | 13.39 | ↓$0.04 (-0.30%) | 13.36 | 13.49 | 285.96K |
| 2022-12-23 | 13.44 | 13.43 | ↓$0.01 (-0.07%) | 13.40 | 13.52 | 118.14K |
| 2022-12-22 | 13.44 | 13.49 | ↑$0.05 (0.37%) | 13.40 | 13.49 | 142.62K |
| 2022-12-21 | 13.40 | 13.44 | ↑$0.04 (0.30%) | 13.35 | 13.58 | 172.86K |
| 2022-12-20 | 13.33 | 13.40 | ↑$0.07 (0.53%) | 13.32 | 13.44 | 217.80K |
| 2022-12-19 | 13.41 | 13.38 | ↓$0.03 (-0.22%) | 13.33 | 13.43 | 193.01K |
| 2022-12-16 | 13.49 | 13.42 | ↓$0.07 (-0.52%) | 13.31 | 13.50 | 66.79K |
| 2022-12-15 | 13.47 | 13.54 | ↑$0.07 (0.52%) | 13.46 | 13.58 | 86.69K |
| 2022-12-14 | 13.64 | 13.59 | ↓$0.05 (-0.37%) | 13.45 | 13.64 | 137.02K |
| 2022-12-13 | 13.81 | 13.68 | ↓$0.13 (-0.94%) | 13.62 | 13.85 | 261.70K |
| 2022-12-12 | 13.60 | 13.61 | ↑$0.01 (0.07%) | 13.55 | 13.75 | 148.39K |
Create an account or log in to view more rows.
$RFMZ warming up
$RFMZ flow comin
$RFMZ hold and buy… go green go!!!
$RFMZ get ready bears and bulls
$RFMZ buy and HODL
$RFMZ Holding.
$RFMZ Not Selling
Hodling for thousands!
$RFMZ omg this is bullshit
$RFMZ Who else bought the dip on Friday?
$RFMZ one of the poorest performed stocks for a big name.