RiverNorth Flexible Municipal Income Fund II, Inc. (RFMZ)
NYSE: RFMZ · Real-Time Price · USD
12.87
+0.05 (0.39%)
At close: Mar 9, 2026, 4:00 PM EDT
12.87
0.00 (0.00%)
After-hours: Mar 9, 2026, 7:00 PM EDT
RFMZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 12.80 | 12.91 | 12.77 | 12.87 | 12.87 | 0.39% | 86,783 |
| Mar 6, 2026 | 12.88 | 12.94 | 12.80 | 12.82 | 12.82 | -0.85% | 77,807 |
| Mar 5, 2026 | 13.03 | 13.04 | 12.91 | 12.93 | 12.93 | -1.00% | 120,582 |
| Mar 4, 2026 | 13.04 | 13.14 | 13.03 | 13.06 | 13.06 | 0.23% | 74,907 |
| Mar 3, 2026 | 13.14 | 13.14 | 13.03 | 13.03 | 13.03 | -1.06% | 51,418 |
| Mar 2, 2026 | 13.17 | 13.17 | 13.11 | 13.17 | 13.17 | -0.08% | 62,106 |
| Feb 27, 2026 | 13.14 | 13.18 | 13.10 | 13.18 | 13.18 | 0.23% | 69,890 |
| Feb 26, 2026 | 13.19 | 13.25 | 13.11 | 13.15 | 13.15 | -0.15% | 70,358 |
| Feb 25, 2026 | 13.03 | 13.20 | 12.96 | 13.17 | 13.17 | 1.31% | 226,314 |
| Feb 24, 2026 | 12.96 | 13.01 | 12.92 | 13.00 | 13.00 | 0.23% | 61,408 |
| Feb 23, 2026 | 13.07 | 13.08 | 12.93 | 12.97 | 12.97 | -0.46% | 61,358 |
| Feb 20, 2026 | 13.06 | 13.09 | 13.00 | 13.03 | 13.03 | - | 96,412 |
| Feb 19, 2026 | 13.07 | 13.09 | 13.01 | 13.03 | 13.03 | -0.08% | 51,583 |
| Feb 18, 2026 | 13.10 | 13.15 | 12.96 | 13.04 | 13.04 | -0.31% | 87,663 |
| Feb 17, 2026 | 13.03 | 13.13 | 13.03 | 13.08 | 13.08 | -0.15% | 114,590 |
| Feb 13, 2026 | 13.17 | 13.20 | 13.05 | 13.10 | 13.10 | -0.98% | 204,289 |
| Feb 12, 2026 | 13.22 | 13.27 | 13.18 | 13.23 | 13.15 | 0.38% | 66,657 |
| Feb 11, 2026 | 13.18 | 13.21 | 13.13 | 13.18 | 13.10 | - | 43,432 |
| Feb 10, 2026 | 13.19 | 13.21 | 13.16 | 13.18 | 13.10 | 0.30% | 62,691 |
| Feb 9, 2026 | 13.15 | 13.17 | 13.11 | 13.14 | 13.06 | 0.23% | 45,504 |
| Feb 6, 2026 | 13.12 | 13.15 | 13.03 | 13.11 | 13.03 | -0.08% | 71,455 |
| Feb 5, 2026 | 13.14 | 13.15 | 13.10 | 13.12 | 13.04 | -0.15% | 77,026 |
| Feb 4, 2026 | 13.06 | 13.18 | 13.06 | 13.14 | 13.06 | 0.23% | 80,454 |
| Feb 3, 2026 | 13.09 | 13.14 | 13.07 | 13.11 | 13.03 | 0.15% | 103,591 |
| Feb 2, 2026 | 13.10 | 13.17 | 13.03 | 13.09 | 13.01 | - | 50,848 |
| Jan 30, 2026 | 13.14 | 13.19 | 12.98 | 13.09 | 13.01 | 0.31% | 73,983 |
| Jan 29, 2026 | 13.00 | 13.05 | 12.91 | 13.05 | 12.97 | 0.69% | 47,583 |
| Jan 28, 2026 | 12.89 | 12.96 | 12.87 | 12.96 | 12.88 | 0.78% | 50,794 |
| Jan 27, 2026 | 12.84 | 12.86 | 12.76 | 12.86 | 12.78 | 0.39% | 55,540 |
| Jan 26, 2026 | 12.94 | 12.94 | 12.80 | 12.81 | 12.73 | -0.70% | 75,955 |
| Jan 23, 2026 | 12.95 | 12.95 | 12.85 | 12.90 | 12.82 | -0.08% | 79,348 |
| Jan 22, 2026 | 13.00 | 13.00 | 12.87 | 12.91 | 12.83 | -0.31% | 68,273 |
| Jan 21, 2026 | 13.00 | 13.00 | 12.93 | 12.95 | 12.87 | - | 33,416 |
| Jan 20, 2026 | 12.96 | 12.98 | 12.88 | 12.95 | 12.87 | -0.38% | 57,197 |
| Jan 16, 2026 | 13.17 | 13.17 | 12.95 | 13.00 | 12.92 | -0.15% | 51,974 |
| Jan 15, 2026 | 13.02 | 13.12 | 13.01 | 13.02 | 12.94 | -0.53% | 46,685 |
| Jan 14, 2026 | 13.09 | 13.17 | 13.01 | 13.09 | 12.93 | 0.08% | 60,715 |
| Jan 13, 2026 | 13.01 | 13.09 | 12.98 | 13.08 | 12.92 | 0.62% | 101,009 |
| Jan 12, 2026 | 12.98 | 13.01 | 12.94 | 13.00 | 12.84 | 0.15% | 50,759 |
| Jan 9, 2026 | 12.87 | 13.00 | 12.85 | 12.98 | 12.82 | 1.17% | 176,550 |
| Jan 8, 2026 | 12.81 | 12.88 | 12.77 | 12.83 | 12.67 | -0.16% | 45,743 |
| Jan 7, 2026 | 12.81 | 12.88 | 12.76 | 12.85 | 12.69 | 0.47% | 76,922 |
| Jan 6, 2026 | 12.80 | 12.85 | 12.78 | 12.79 | 12.63 | -0.08% | 100,658 |
| Jan 5, 2026 | 12.76 | 12.80 | 12.75 | 12.80 | 12.64 | 0.47% | 57,924 |
| Jan 2, 2026 | 12.68 | 12.74 | 12.66 | 12.74 | 12.58 | 0.63% | 39,759 |
| Dec 31, 2025 | 12.69 | 12.77 | 12.66 | 12.66 | 12.51 | -0.24% | 276,164 |
| Dec 30, 2025 | 12.71 | 12.73 | 12.64 | 12.69 | 12.54 | 0.32% | 256,120 |
| Dec 29, 2025 | 12.65 | 12.69 | 12.63 | 12.65 | 12.50 | - | 181,567 |
| Dec 26, 2025 | 12.66 | 12.67 | 12.61 | 12.65 | 12.50 | -0.39% | 127,723 |
| Dec 24, 2025 | 12.70 | 12.75 | 12.67 | 12.70 | 12.55 | - | 59,040 |
| Dec 23, 2025 | 12.68 | 12.77 | 12.66 | 12.70 | 12.55 | -0.70% | 405,980 |
| Dec 22, 2025 | 12.90 | 12.92 | 12.79 | 12.79 | 12.63 | -0.85% | 156,447 |
| Dec 19, 2025 | 12.84 | 12.90 | 12.82 | 12.90 | 12.74 | 0.04% | 141,508 |
| Dec 18, 2025 | 12.88 | 12.98 | 12.84 | 12.90 | 12.74 | -0.12% | 119,365 |
| Dec 17, 2025 | 12.95 | 12.97 | 12.85 | 12.91 | 12.75 | -0.23% | 154,016 |
| Dec 16, 2025 | 12.94 | 13.01 | 12.81 | 12.94 | 12.78 | -0.15% | 194,165 |
| Dec 15, 2025 | 13.04 | 13.04 | 12.87 | 12.96 | 12.80 | -1.44% | 87,546 |
| Dec 12, 2025 | 13.07 | 13.18 | 12.99 | 13.15 | 12.91 | 0.46% | 121,492 |
| Dec 11, 2025 | 13.05 | 13.15 | 12.98 | 13.09 | 12.85 | 0.08% | 93,169 |
| Dec 10, 2025 | 12.99 | 13.11 | 12.98 | 13.08 | 12.84 | 0.46% | 96,645 |
| Dec 9, 2025 | 12.93 | 13.05 | 12.90 | 13.02 | 12.78 | 0.62% | 87,756 |
| Dec 8, 2025 | 12.92 | 13.00 | 12.87 | 12.94 | 12.70 | - | 115,395 |
| Dec 5, 2025 | 12.89 | 12.97 | 12.84 | 12.94 | 12.70 | 0.39% | 122,318 |
| Dec 4, 2025 | 12.79 | 12.89 | 12.76 | 12.89 | 12.65 | 0.55% | 88,242 |
| Dec 3, 2025 | 12.68 | 12.82 | 12.68 | 12.82 | 12.58 | 1.02% | 155,528 |
| Dec 2, 2025 | 12.68 | 12.69 | 12.60 | 12.69 | 12.45 | 0.16% | 161,751 |
| Dec 1, 2025 | 12.73 | 12.75 | 12.63 | 12.67 | 12.43 | -0.78% | 151,482 |
| Nov 28, 2025 | 12.79 | 12.81 | 12.72 | 12.77 | 12.53 | 0.08% | 83,844 |
| Nov 26, 2025 | 12.75 | 12.78 | 12.71 | 12.76 | 12.52 | 0.24% | 95,293 |
| Nov 25, 2025 | 12.73 | 12.75 | 12.69 | 12.73 | 12.49 | 0.32% | 128,276 |
| Nov 24, 2025 | 12.73 | 12.75 | 12.68 | 12.69 | 12.45 | - | 222,708 |
| Nov 21, 2025 | 12.74 | 12.84 | 12.67 | 12.69 | 12.45 | -0.78% | 152,825 |
| Nov 20, 2025 | 12.95 | 12.95 | 12.75 | 12.79 | 12.55 | -0.23% | 200,527 |
| Nov 19, 2025 | 12.87 | 12.87 | 12.76 | 12.82 | 12.58 | 0.08% | 106,929 |
| Nov 18, 2025 | 12.96 | 12.96 | 12.78 | 12.81 | 12.57 | -0.70% | 140,088 |
| Nov 17, 2025 | 13.05 | 13.05 | 12.86 | 12.90 | 12.66 | -0.77% | 291,970 |
| Nov 14, 2025 | 12.85 | 13.00 | 12.82 | 13.00 | 12.76 | 0.62% | 146,929 |
| Nov 13, 2025 | 13.00 | 13.03 | 12.91 | 12.92 | 12.60 | -0.92% | 158,593 |
| Nov 12, 2025 | 13.09 | 13.09 | 13.01 | 13.04 | 12.71 | -0.15% | 112,546 |
| Nov 11, 2025 | 13.02 | 13.06 | 12.97 | 13.06 | 12.73 | 0.31% | 272,273 |
| Nov 10, 2025 | 12.95 | 13.06 | 12.95 | 13.02 | 12.69 | 0.15% | 56,845 |
| Nov 7, 2025 | 13.02 | 13.06 | 12.96 | 13.00 | 12.67 | -0.08% | 88,179 |
| Nov 6, 2025 | 13.12 | 13.12 | 13.01 | 13.01 | 12.68 | -0.31% | 81,691 |
| Nov 5, 2025 | 13.14 | 13.15 | 13.02 | 13.05 | 12.72 | -0.99% | 63,297 |
| Nov 4, 2025 | 13.11 | 13.21 | 13.01 | 13.18 | 12.85 | 0.53% | 144,954 |
| Nov 3, 2025 | 13.12 | 13.18 | 13.07 | 13.11 | 12.78 | -0.08% | 58,042 |
| Oct 31, 2025 | 13.00 | 13.17 | 12.97 | 13.12 | 12.79 | 1.16% | 106,034 |
| Oct 30, 2025 | 12.94 | 12.97 | 12.89 | 12.97 | 12.64 | 0.39% | 146,262 |
| Oct 29, 2025 | 12.97 | 13.01 | 12.88 | 12.92 | 12.60 | -0.31% | 105,104 |
| Oct 28, 2025 | 12.94 | 13.03 | 12.93 | 12.96 | 12.63 | 0.15% | 108,474 |
| Oct 27, 2025 | 12.95 | 12.95 | 12.91 | 12.94 | 12.61 | 0.31% | 47,925 |
| Oct 24, 2025 | 12.96 | 12.98 | 12.90 | 12.90 | 12.58 | -0.08% | 70,376 |
| Oct 23, 2025 | 13.00 | 13.02 | 12.88 | 12.91 | 12.59 | -0.69% | 125,290 |
| Oct 22, 2025 | 13.02 | 13.09 | 12.92 | 13.00 | 12.67 | -0.38% | 110,357 |
| Oct 21, 2025 | 12.91 | 13.08 | 12.91 | 13.05 | 12.72 | 1.08% | 89,520 |
| Oct 20, 2025 | 12.84 | 12.91 | 12.83 | 12.91 | 12.59 | 0.78% | 124,077 |
| Oct 17, 2025 | 12.99 | 13.02 | 12.80 | 12.81 | 12.49 | -1.31% | 132,787 |
| Oct 16, 2025 | 13.04 | 13.14 | 12.95 | 12.98 | 12.65 | -0.31% | 88,778 |
| Oct 15, 2025 | 13.09 | 13.22 | 12.96 | 13.02 | 12.69 | -0.91% | 97,892 |
| Oct 14, 2025 | 13.18 | 13.22 | 13.04 | 13.14 | 12.73 | -0.30% | 103,689 |