RiverNorth Flexible Municipal Income Fund II, Inc. (RFMZ)
NYSE: RFMZ · Real-Time Price · USD
12.94
+0.05 (0.39%)
Dec 5, 2025, 4:00 PM EST - Market closed
RFMZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.89 | 12.97 | 12.84 | 12.94 | 12.94 | 0.39% | 122,318 |
| Dec 4, 2025 | 12.79 | 12.89 | 12.76 | 12.89 | 12.89 | 0.55% | 88,242 |
| Dec 3, 2025 | 12.68 | 12.82 | 12.68 | 12.82 | 12.82 | 1.02% | 155,528 |
| Dec 2, 2025 | 12.68 | 12.69 | 12.60 | 12.69 | 12.69 | 0.16% | 161,751 |
| Dec 1, 2025 | 12.73 | 12.75 | 12.63 | 12.67 | 12.67 | -0.78% | 151,482 |
| Nov 28, 2025 | 12.79 | 12.81 | 12.72 | 12.77 | 12.77 | 0.08% | 83,844 |
| Nov 26, 2025 | 12.75 | 12.78 | 12.71 | 12.76 | 12.76 | 0.24% | 95,293 |
| Nov 25, 2025 | 12.73 | 12.75 | 12.69 | 12.73 | 12.73 | 0.32% | 128,276 |
| Nov 24, 2025 | 12.73 | 12.75 | 12.68 | 12.69 | 12.69 | - | 222,708 |
| Nov 21, 2025 | 12.74 | 12.84 | 12.67 | 12.69 | 12.69 | -0.78% | 152,825 |
| Nov 20, 2025 | 12.95 | 12.95 | 12.75 | 12.79 | 12.79 | -0.23% | 200,527 |
| Nov 19, 2025 | 12.87 | 12.87 | 12.76 | 12.82 | 12.82 | 0.08% | 106,929 |
| Nov 18, 2025 | 12.96 | 12.96 | 12.78 | 12.81 | 12.81 | -0.70% | 140,088 |
| Nov 17, 2025 | 13.05 | 13.05 | 12.86 | 12.90 | 12.90 | -0.77% | 291,970 |
| Nov 14, 2025 | 12.85 | 13.00 | 12.82 | 13.00 | 13.00 | 0.62% | 146,929 |
| Nov 13, 2025 | 13.00 | 13.03 | 12.91 | 12.92 | 12.83 | -0.92% | 158,593 |
| Nov 12, 2025 | 13.09 | 13.09 | 13.01 | 13.04 | 12.95 | -0.15% | 112,546 |
| Nov 11, 2025 | 13.02 | 13.06 | 12.97 | 13.06 | 12.97 | 0.31% | 272,273 |
| Nov 10, 2025 | 12.95 | 13.06 | 12.95 | 13.02 | 12.93 | 0.15% | 56,845 |
| Nov 7, 2025 | 13.02 | 13.06 | 12.96 | 13.00 | 12.91 | -0.08% | 88,179 |
| Nov 6, 2025 | 13.12 | 13.12 | 13.01 | 13.01 | 12.92 | -0.31% | 81,691 |
| Nov 5, 2025 | 13.14 | 13.15 | 13.02 | 13.05 | 12.96 | -0.99% | 63,297 |
| Nov 4, 2025 | 13.11 | 13.21 | 13.01 | 13.18 | 13.09 | 0.53% | 144,954 |
| Nov 3, 2025 | 13.12 | 13.18 | 13.07 | 13.11 | 13.02 | -0.08% | 58,042 |
| Oct 31, 2025 | 13.00 | 13.17 | 12.97 | 13.12 | 13.03 | 1.16% | 106,034 |
| Oct 30, 2025 | 12.94 | 12.97 | 12.89 | 12.97 | 12.88 | 0.39% | 146,262 |
| Oct 29, 2025 | 12.97 | 13.01 | 12.88 | 12.92 | 12.83 | -0.31% | 105,104 |
| Oct 28, 2025 | 12.94 | 13.03 | 12.93 | 12.96 | 12.87 | 0.15% | 108,474 |
| Oct 27, 2025 | 12.95 | 12.95 | 12.91 | 12.94 | 12.85 | 0.31% | 47,925 |
| Oct 24, 2025 | 12.96 | 12.98 | 12.90 | 12.90 | 12.81 | -0.08% | 70,376 |
| Oct 23, 2025 | 13.00 | 13.02 | 12.88 | 12.91 | 12.82 | -0.69% | 125,290 |
| Oct 22, 2025 | 13.02 | 13.09 | 12.92 | 13.00 | 12.91 | -0.38% | 110,357 |
| Oct 21, 2025 | 12.91 | 13.08 | 12.91 | 13.05 | 12.96 | 1.08% | 89,520 |
| Oct 20, 2025 | 12.84 | 12.91 | 12.83 | 12.91 | 12.82 | 0.78% | 124,077 |
| Oct 17, 2025 | 12.99 | 13.02 | 12.80 | 12.81 | 12.72 | -1.31% | 132,787 |
| Oct 16, 2025 | 13.04 | 13.14 | 12.95 | 12.98 | 12.89 | -0.31% | 88,778 |
| Oct 15, 2025 | 13.09 | 13.22 | 12.96 | 13.02 | 12.93 | -0.91% | 97,892 |
| Oct 14, 2025 | 13.18 | 13.22 | 13.04 | 13.14 | 12.97 | -0.30% | 103,689 |
| Oct 13, 2025 | 13.23 | 13.25 | 13.10 | 13.18 | 13.01 | -0.30% | 48,712 |
| Oct 10, 2025 | 13.19 | 13.23 | 13.14 | 13.22 | 13.05 | 0.30% | 54,457 |
| Oct 9, 2025 | 13.17 | 13.19 | 13.06 | 13.18 | 13.01 | 0.30% | 29,822 |
| Oct 8, 2025 | 13.11 | 13.23 | 13.04 | 13.14 | 12.97 | 0.84% | 61,217 |
| Oct 7, 2025 | 13.01 | 13.12 | 12.97 | 13.03 | 12.86 | 0.08% | 63,288 |
| Oct 6, 2025 | 13.00 | 13.03 | 12.99 | 13.02 | 12.85 | - | 56,344 |
| Oct 3, 2025 | 13.09 | 13.09 | 13.01 | 13.02 | 12.85 | -0.53% | 43,523 |
| Oct 2, 2025 | 13.10 | 13.13 | 13.06 | 13.09 | 12.92 | 0.23% | 68,047 |
| Oct 1, 2025 | 13.07 | 13.11 | 13.03 | 13.06 | 12.89 | 0.08% | 98,305 |
| Sep 30, 2025 | 13.05 | 13.06 | 12.94 | 13.05 | 12.88 | 0.62% | 95,720 |
| Sep 29, 2025 | 13.02 | 13.07 | 12.92 | 12.97 | 12.80 | -0.38% | 115,123 |
| Sep 26, 2025 | 13.02 | 13.04 | 12.99 | 13.02 | 12.85 | 0.23% | 71,013 |
| Sep 25, 2025 | 12.97 | 13.00 | 12.95 | 12.99 | 12.82 | -0.15% | 65,272 |
| Sep 24, 2025 | 13.06 | 13.07 | 12.97 | 13.01 | 12.84 | -0.61% | 59,667 |
| Sep 23, 2025 | 12.99 | 13.09 | 12.99 | 13.09 | 12.92 | 0.85% | 73,507 |
| Sep 22, 2025 | 12.98 | 13.00 | 12.96 | 12.98 | 12.81 | -0.15% | 117,327 |
| Sep 19, 2025 | 13.01 | 13.03 | 12.95 | 13.00 | 12.83 | -0.31% | 99,491 |
| Sep 18, 2025 | 13.07 | 13.08 | 12.97 | 13.04 | 12.87 | -0.08% | 73,013 |
| Sep 17, 2025 | 13.11 | 13.14 | 12.96 | 13.05 | 12.88 | -0.46% | 63,984 |
| Sep 16, 2025 | 13.01 | 13.12 | 13.01 | 13.11 | 12.94 | 0.54% | 61,359 |
| Sep 15, 2025 | 12.99 | 13.04 | 12.94 | 13.04 | 12.87 | 0.15% | 55,009 |
| Sep 12, 2025 | 12.99 | 13.06 | 12.95 | 13.02 | 12.76 | -0.08% | 48,060 |
| Sep 11, 2025 | 12.97 | 13.07 | 12.95 | 13.03 | 12.77 | 0.77% | 63,699 |
| Sep 10, 2025 | 12.85 | 12.96 | 12.85 | 12.93 | 12.68 | 0.70% | 48,651 |
| Sep 9, 2025 | 12.87 | 12.88 | 12.79 | 12.84 | 12.59 | -0.16% | 61,106 |
| Sep 8, 2025 | 12.83 | 12.87 | 12.79 | 12.86 | 12.61 | 0.78% | 68,640 |
| Sep 5, 2025 | 12.69 | 12.81 | 12.67 | 12.76 | 12.51 | 0.95% | 58,725 |
| Sep 4, 2025 | 12.58 | 12.68 | 12.57 | 12.64 | 12.39 | 0.32% | 99,464 |
| Sep 3, 2025 | 12.61 | 12.62 | 12.57 | 12.60 | 12.35 | 0.08% | 94,187 |
| Sep 2, 2025 | 12.49 | 12.59 | 12.49 | 12.59 | 12.34 | 0.40% | 72,813 |
| Aug 29, 2025 | 12.52 | 12.56 | 12.47 | 12.54 | 12.29 | 0.32% | 75,434 |
| Aug 28, 2025 | 12.51 | 12.54 | 12.47 | 12.50 | 12.25 | - | 74,875 |
| Aug 27, 2025 | 12.57 | 12.57 | 12.45 | 12.50 | 12.25 | -0.16% | 69,243 |
| Aug 26, 2025 | 12.57 | 12.57 | 12.51 | 12.52 | 12.27 | -0.16% | 72,594 |
| Aug 25, 2025 | 12.52 | 12.59 | 12.50 | 12.54 | 12.29 | -0.08% | 111,884 |
| Aug 22, 2025 | 12.47 | 12.61 | 12.47 | 12.55 | 12.30 | 0.72% | 78,151 |
| Aug 21, 2025 | 12.53 | 12.53 | 12.45 | 12.46 | 12.22 | -0.18% | 101,280 |
| Aug 20, 2025 | 12.59 | 12.65 | 12.45 | 12.48 | 12.24 | -0.81% | 127,601 |
| Aug 19, 2025 | 12.75 | 12.75 | 12.58 | 12.59 | 12.34 | -1.18% | 87,873 |
| Aug 18, 2025 | 12.93 | 12.93 | 12.70 | 12.74 | 12.49 | -0.89% | 88,843 |
| Aug 15, 2025 | 13.13 | 13.13 | 12.81 | 12.85 | 12.60 | -0.54% | 29,621 |
| Aug 14, 2025 | 12.92 | 12.97 | 12.91 | 12.92 | 12.58 | -0.08% | 38,284 |
| Aug 13, 2025 | 12.90 | 12.96 | 12.84 | 12.93 | 12.59 | 0.62% | 21,258 |
| Aug 12, 2025 | 12.93 | 12.95 | 12.84 | 12.85 | 12.51 | 0.08% | 73,276 |
| Aug 11, 2025 | 12.77 | 12.92 | 12.77 | 12.84 | 12.50 | 0.76% | 44,541 |
| Aug 8, 2025 | 12.74 | 12.77 | 12.73 | 12.74 | 12.41 | 0.18% | 50,255 |
| Aug 7, 2025 | 12.69 | 12.74 | 12.69 | 12.72 | 12.39 | 0.36% | 41,325 |
| Aug 6, 2025 | 12.65 | 12.71 | 12.65 | 12.68 | 12.34 | 0.44% | 42,965 |
| Aug 5, 2025 | 12.56 | 12.64 | 12.55 | 12.62 | 12.29 | 0.24% | 49,673 |
| Aug 4, 2025 | 12.62 | 12.68 | 12.56 | 12.59 | 12.26 | -0.08% | 36,153 |
| Aug 1, 2025 | 12.51 | 12.69 | 12.51 | 12.60 | 12.27 | 0.96% | 40,489 |
| Jul 31, 2025 | 12.52 | 12.52 | 12.44 | 12.48 | 12.15 | 0.40% | 67,300 |
| Jul 30, 2025 | 12.50 | 12.55 | 12.38 | 12.43 | 12.11 | -0.56% | 120,233 |
| Jul 29, 2025 | 12.55 | 12.60 | 12.50 | 12.50 | 12.17 | -0.18% | 41,017 |
| Jul 28, 2025 | 12.69 | 12.69 | 12.52 | 12.52 | 12.20 | -0.06% | 33,700 |
| Jul 25, 2025 | 12.45 | 12.53 | 12.45 | 12.53 | 12.20 | 0.93% | 43,510 |
| Jul 24, 2025 | 12.40 | 12.45 | 12.40 | 12.42 | 12.09 | 0.04% | 26,353 |
| Jul 23, 2025 | 12.46 | 12.51 | 12.40 | 12.41 | 12.09 | -0.64% | 62,191 |
| Jul 22, 2025 | 12.51 | 12.51 | 12.45 | 12.49 | 12.16 | 0.16% | 32,020 |
| Jul 21, 2025 | 12.57 | 12.64 | 12.42 | 12.47 | 12.14 | -0.87% | 47,603 |
| Jul 18, 2025 | 12.57 | 12.64 | 12.53 | 12.58 | 12.25 | 0.08% | 31,574 |
| Jul 17, 2025 | 12.59 | 12.67 | 12.57 | 12.57 | 12.24 | -0.87% | 61,905 |