NYSE - Delayed Quote USD

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

Compare
14.26 +0.07 (+0.49%)
At close: December 11 at 3:59:58 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 11, 2024 14.20 14.31 14.15 14.26 14.26 177,600
Dec 10, 2024 14.19 14.23 14.11 14.19 14.19 79,500
Dec 9, 2024 14.21 14.24 14.10 14.12 14.12 135,400
Dec 6, 2024 14.20 14.28 14.17 14.24 14.24 121,500
Dec 5, 2024 14.29 14.30 14.19 14.22 14.22 121,500
Dec 4, 2024 14.34 14.35 14.27 14.29 14.29 97,400
Dec 3, 2024 14.27 14.33 14.22 14.29 14.29 78,200
Dec 2, 2024 14.22 14.31 14.16 14.27 14.27 45,900
Nov 29, 2024 14.28 14.29 14.16 14.21 14.21 45,300
Nov 27, 2024 13.99 14.16 13.96 14.16 14.16 70,400
Nov 26, 2024 13.98 13.99 13.91 13.93 13.93 54,000
Nov 25, 2024 14.03 14.10 13.96 13.99 13.99 76,800
Nov 22, 2024 13.99 14.06 13.98 13.98 13.98 49,500
Nov 21, 2024 13.98 14.11 13.98 14.00 14.00 42,000
Nov 20, 2024 13.95 14.02 13.91 13.94 13.94 70,700
Nov 19, 2024 14.10 14.12 13.90 14.00 14.00 79,600
Nov 18, 2024 14.12 14.22 14.06 14.14 14.14 60,700
Nov 15, 2024 0.09 Dividend
Nov 15, 2024 14.20 14.20 14.03 14.08 14.08 47,900
Nov 14, 2024 14.23 14.26 14.19 14.23 14.14 43,600
Nov 13, 2024 14.20 14.30 14.20 14.20 14.11 41,600
Nov 12, 2024 14.22 14.25 14.13 14.17 14.08 87,700
Nov 11, 2024 14.19 14.24 14.19 14.21 14.12 80,500
Nov 8, 2024 14.15 14.20 14.15 14.17 14.08 41,100
Nov 7, 2024 14.18 14.18 13.96 14.10 14.01 48,100
Nov 6, 2024 14.07 14.07 13.81 13.86 13.78 136,500
Nov 5, 2024 14.04 14.15 14.03 14.08 14.00 30,300
Nov 4, 2024 13.98 14.10 13.98 14.03 13.94 65,100
Nov 1, 2024 14.06 14.13 13.90 13.95 13.86 49,700
Oct 31, 2024 14.02 14.02 13.88 14.01 13.92 91,200
Oct 30, 2024 13.88 13.98 13.87 13.93 13.84 73,600
Oct 29, 2024 13.92 13.92 13.84 13.86 13.78 50,000
Oct 28, 2024 14.05 14.09 13.91 13.95 13.86 64,200
Oct 25, 2024 14.02 14.07 13.95 13.97 13.88 65,400
Oct 24, 2024 14.20 14.20 14.01 14.05 13.96 92,300
Oct 23, 2024 14.37 14.41 14.11 14.15 14.06 100,400
Oct 22, 2024 14.40 14.48 14.37 14.40 14.31 56,900
Oct 21, 2024 14.44 14.50 14.35 14.36 14.27 56,500
Oct 18, 2024 14.42 14.53 14.42 14.51 14.42 46,000
Oct 17, 2024 14.47 14.47 14.37 14.38 14.29 57,800
Oct 16, 2024 14.42 14.51 14.42 14.42 14.33 26,200
Oct 15, 2024 0.09 Dividend
Oct 15, 2024 14.44 14.55 14.44 14.47 14.38 54,600
Oct 14, 2024 14.57 14.60 14.50 14.50 14.32 37,400
Oct 11, 2024 14.59 14.61 14.56 14.57 14.39 69,000
Oct 10, 2024 14.61 14.63 14.52 14.55 14.37 100,300
Oct 9, 2024 14.60 14.64 14.56 14.58 14.40 68,200
Oct 8, 2024 14.51 14.60 14.51 14.57 14.39 43,400
Oct 7, 2024 14.52 14.56 14.51 14.54 14.36 64,800
Oct 4, 2024 14.52 14.56 14.51 14.55 14.37 67,500
Oct 3, 2024 14.51 14.56 14.49 14.54 14.36 37,700
Oct 2, 2024 14.51 14.57 14.50 14.54 14.36 102,700
Oct 1, 2024 14.51 14.55 14.49 14.54 14.36 104,700
Sep 30, 2024 14.48 14.51 14.46 14.50 14.32 54,300
Sep 27, 2024 14.51 14.51 14.45 14.48 14.31 37,000
Sep 26, 2024 14.50 14.51 14.44 14.47 14.30 76,000
Sep 25, 2024 14.46 14.50 14.41 14.44 14.27 25,700
Sep 24, 2024 14.43 14.49 14.42 14.45 14.28 33,400
Sep 23, 2024 14.65 14.65 14.44 14.46 14.29 55,500
Sep 20, 2024 14.53 14.65 14.51 14.59 14.41 53,600
Sep 19, 2024 14.42 14.51 14.42 14.48 14.31 29,000
Sep 18, 2024 14.42 14.45 14.36 14.40 14.23 71,700
Sep 17, 2024 14.45 14.50 14.41 14.42 14.25 54,600
Sep 16, 2024 14.44 14.50 14.44 14.45 14.28 40,400
Sep 13, 2024 0.09 Dividend
Sep 13, 2024 14.44 14.54 14.43 14.47 14.30 41,200
Sep 12, 2024 14.44 14.53 14.43 14.47 14.21 74,100
Sep 11, 2024 14.31 14.44 14.30 14.40 14.14 36,200
Sep 10, 2024 14.28 14.32 14.24 14.30 14.04 21,000
Sep 9, 2024 14.23 14.27 14.18 14.22 13.96 52,800
Sep 6, 2024 14.20 14.22 14.17 14.22 13.96 34,800
Sep 5, 2024 14.23 14.29 14.16 14.18 13.92 93,800
Sep 4, 2024 14.24 14.32 14.22 14.23 13.97 81,900
Sep 3, 2024 14.23 14.30 14.23 14.28 14.02 50,000
Aug 30, 2024 14.26 14.30 14.20 14.23 13.97 31,900
Aug 29, 2024 14.21 14.27 14.18 14.24 13.98 47,200
Aug 28, 2024 14.20 14.25 14.15 14.16 13.90 20,200
Aug 27, 2024 14.19 14.22 14.14 14.16 13.90 27,600
Aug 26, 2024 14.26 14.29 14.15 14.20 13.94 74,800
Aug 23, 2024 14.17 14.20 14.03 14.16 13.90 53,400
Aug 22, 2024 14.18 14.18 14.02 14.08 13.83 72,900
Aug 21, 2024 14.15 14.16 14.07 14.09 13.84 106,200
Aug 20, 2024 14.22 14.35 14.14 14.14 13.89 70,100
Aug 19, 2024 14.20 14.26 14.13 14.23 13.97 27,400
Aug 16, 2024 14.21 14.33 14.20 14.20 13.94 125,900
Aug 15, 2024 0.09 Dividend
Aug 15, 2024 14.40 14.42 14.35 14.35 14.09 36,100
Aug 14, 2024 14.44 14.55 14.42 14.49 14.14 24,400
Aug 13, 2024 14.50 14.50 14.45 14.49 14.14 34,100
Aug 12, 2024 14.51 14.51 14.18 14.48 14.13 38,600
Aug 9, 2024 14.55 14.63 14.50 14.51 14.16 26,000
Aug 8, 2024 14.45 14.78 14.35 14.50 14.15 86,800
Aug 7, 2024 14.47 14.56 14.30 14.30 13.96 45,000
Aug 6, 2024 14.00 14.50 13.93 14.45 14.10 135,200
Aug 5, 2024 14.27 14.30 13.87 13.87 13.54 89,400
Aug 2, 2024 14.48 14.49 14.23 14.27 13.93 55,100
Aug 1, 2024 14.42 14.51 14.33 14.47 14.12 52,100
Jul 31, 2024 14.33 14.43 14.13 14.41 14.07 48,100
Jul 30, 2024 14.09 14.20 14.04 14.16 13.82 36,000
Jul 29, 2024 14.15 14.32 14.04 14.07 13.73 66,700
Jul 26, 2024 14.25 14.25 14.08 14.16 13.82 46,100
Jul 25, 2024 14.15 14.17 14.05 14.17 13.83 23,800
Jul 24, 2024 14.16 14.27 14.01 14.06 13.72 72,600
Jul 23, 2024 14.11 14.19 14.10 14.11 13.77 22,000
Jul 22, 2024 14.08 14.13 14.05 14.09 13.75 13,500
Jul 19, 2024 14.06 14.06 13.98 14.00 13.67 11,100
Jul 18, 2024 14.06 14.20 13.96 14.12 13.78 94,900
Jul 17, 2024 14.23 14.23 14.05 14.05 13.71 41,200
Jul 16, 2024 14.17 14.22 14.13 14.20 13.86 18,200
Jul 15, 2024 0.09 Dividend
Jul 15, 2024 14.19 14.19 14.08 14.12 13.78 61,700
Jul 12, 2024 14.27 14.34 14.17 14.24 13.81 97,000
Jul 11, 2024 14.18 14.31 14.14 14.29 13.86 69,300
Jul 10, 2024 14.15 14.15 14.03 14.13 13.71 62,100
Jul 9, 2024 14.09 14.09 14.03 14.06 13.64 31,500
Jul 8, 2024 14.12 14.21 14.00 14.08 13.66 69,500
Jul 5, 2024 14.30 14.30 14.11 14.15 13.73 36,000
Jul 3, 2024 14.25 14.25 14.19 14.23 13.80 28,800
Jul 2, 2024 14.12 14.25 14.12 14.22 13.80 44,900
Jul 1, 2024 14.13 14.22 14.01 14.07 13.65 108,700
Jun 28, 2024 14.16 14.19 14.07 14.14 13.72 47,100
Jun 27, 2024 14.07 14.19 13.99 14.00 13.58 97,800
Jun 26, 2024 14.12 14.12 13.97 14.00 13.58 50,700
Jun 25, 2024 14.09 14.27 14.04 14.09 13.67 83,100
Jun 24, 2024 14.19 14.26 14.12 14.19 13.77 27,100
Jun 21, 2024 14.20 14.52 14.12 14.12 13.70 34,100
Jun 20, 2024 14.25 14.75 13.88 14.23 13.80 112,500
Jun 18, 2024 14.29 14.45 14.16 14.34 13.91 45,500
Jun 17, 2024 14.17 14.30 14.10 14.27 13.84 51,600
Jun 14, 2024 0.09 Dividend
Jun 14, 2024 13.91 14.18 13.91 14.11 13.69 60,300
Jun 13, 2024 14.02 14.06 13.99 14.00 13.50 23,000
Jun 12, 2024 14.09 14.14 14.00 14.01 13.51 50,400
Jun 11, 2024 14.25 14.25 14.03 14.05 13.55 40,900
Jun 10, 2024 14.20 14.35 14.13 14.17 13.66 47,400
Jun 7, 2024 13.96 14.17 13.91 14.11 13.60 37,200
Jun 6, 2024 13.75 14.13 13.75 14.06 13.55 74,600
Jun 5, 2024 13.82 14.17 13.76 13.83 13.33 96,300
Jun 4, 2024 13.80 13.94 13.78 13.82 13.32 42,100
Jun 3, 2024 13.82 13.82 13.75 13.80 13.30 26,200
May 31, 2024 13.84 13.84 13.61 13.73 13.24 46,100
May 30, 2024 13.72 13.75 13.64 13.66 13.17 52,900
May 29, 2024 13.85 13.87 13.66 13.68 13.19 50,100
May 28, 2024 13.93 13.93 13.75 13.85 13.36 94,600
May 24, 2024 13.88 13.89 13.80 13.88 13.38 12,400
May 23, 2024 13.97 14.08 13.80 13.88 13.38 36,900
May 22, 2024 13.91 14.06 13.81 14.06 13.56 104,600
May 21, 2024 13.93 13.99 13.90 13.96 13.46 45,400
May 20, 2024 13.92 13.97 13.85 13.87 13.37 81,100
May 17, 2024 13.85 13.94 13.77 13.86 13.36 52,000
May 16, 2024 13.85 13.87 13.78 13.84 13.34 43,100
May 15, 2024 13.83 13.89 13.81 13.85 13.35 36,300
May 14, 2024 0.09 Dividend
May 14, 2024 13.86 13.87 13.80 13.83 13.33 40,400
May 13, 2024 14.02 14.02 13.90 13.90 13.32 40,000
May 10, 2024 14.00 14.00 13.87 13.91 13.33 44,100
May 9, 2024 13.97 14.03 13.97 14.00 13.41 57,800
May 8, 2024 13.92 13.95 13.88 13.93 13.35 34,300
May 7, 2024 13.81 13.93 13.81 13.90 13.32 44,800
May 6, 2024 13.71 13.80 13.63 13.77 13.19 84,400
May 3, 2024 13.63 13.71 13.61 13.66 13.09 77,400
May 2, 2024 13.53 13.61 13.51 13.61 13.04 71,500
May 1, 2024 13.55 13.63 13.48 13.56 12.99 108,800
Apr 30, 2024 13.61 13.61 13.45 13.49 12.92 87,900
Apr 29, 2024 13.59 13.60 13.50 13.56 12.99 60,700
Apr 26, 2024 13.63 13.63 13.52 13.59 13.02 57,200
Apr 25, 2024 13.62 13.63 13.51 13.56 12.99 68,600
Apr 24, 2024 13.69 13.69 13.63 13.63 13.06 31,200
Apr 23, 2024 13.60 13.75 13.60 13.63 13.06 79,600
Apr 22, 2024 13.67 13.68 13.56 13.66 13.09 83,000
Apr 19, 2024 13.69 13.70 13.54 13.66 13.09 62,200
Apr 18, 2024 13.71 13.72 13.63 13.63 13.06 35,600
Apr 17, 2024 13.71 13.76 13.71 13.75 13.17 26,100
Apr 16, 2024 13.72 13.73 13.54 13.69 13.12 59,500
Apr 15, 2024 13.77 13.90 13.53 13.54 12.97 83,700
Apr 12, 2024 0.09 Dividend
Apr 12, 2024 13.87 13.90 13.80 13.83 13.25 33,600
Apr 11, 2024 14.01 14.02 13.88 13.91 13.24 48,900
Apr 10, 2024 14.07 14.19 13.91 13.91 13.24 96,100
Apr 9, 2024 14.18 14.22 14.11 14.11 13.43 43,000
Apr 8, 2024 14.22 14.25 14.15 14.21 13.53 50,500
Apr 5, 2024 14.09 14.21 14.08 14.16 13.48 44,900
Apr 4, 2024 14.18 14.23 14.12 14.15 13.48 24,400
Apr 3, 2024 14.00 14.21 13.99 14.19 13.51 66,500
Apr 2, 2024 14.03 14.09 13.99 14.07 13.40 55,300
Apr 1, 2024 13.99 14.06 13.97 14.01 13.34 57,400
Mar 28, 2024 14.14 14.14 13.98 14.03 13.36 63,500
Mar 27, 2024 14.04 14.04 13.92 14.00 13.33 56,000
Mar 26, 2024 13.96 13.99 13.90 13.93 13.26 48,900
Mar 25, 2024 14.00 14.00 13.89 13.91 13.24 32,300
Mar 22, 2024 13.96 14.04 13.95 13.97 13.30 60,400
Mar 21, 2024 14.04 14.04 13.92 13.93 13.26 67,200
Mar 20, 2024 14.03 14.20 13.97 14.01 13.34 48,900
Mar 19, 2024 14.27 14.39 14.08 14.08 13.41 48,300
Mar 18, 2024 14.21 14.39 14.17 14.21 13.53 68,500
Mar 15, 2024 14.08 14.21 14.08 14.19 13.51 35,000
Mar 14, 2024 0.09 Dividend
Mar 14, 2024 14.22 14.29 14.14 14.18 13.50 63,100
Mar 13, 2024 14.24 14.28 14.14 14.24 13.47 47,200
Mar 12, 2024 14.19 14.28 14.17 14.19 13.43 48,200
Mar 11, 2024 14.19 14.25 14.15 14.24 13.47 57,400
Mar 8, 2024 14.19 14.24 14.12 14.22 13.46 61,500
Mar 7, 2024 14.14 14.20 14.07 14.20 13.44 84,500
Mar 6, 2024 14.01 14.14 13.96 14.05 13.29 164,500
Mar 5, 2024 13.98 14.04 13.94 14.01 13.26 60,100
Mar 4, 2024 14.05 14.05 13.92 13.94 13.19 63,200
Mar 1, 2024 13.92 14.15 13.90 14.11 13.35 72,500
Feb 29, 2024 14.07 14.07 13.86 13.97 13.22 88,500
Feb 28, 2024 13.77 13.86 13.75 13.85 13.11 71,000
Feb 27, 2024 13.84 13.91 13.80 13.82 13.08 53,700
Feb 26, 2024 14.10 14.10 13.86 13.86 13.12 73,600
Feb 23, 2024 14.20 14.20 14.02 14.05 13.29 60,900
Feb 22, 2024 14.19 14.32 14.13 14.21 13.45 136,300
Feb 21, 2024 14.13 14.25 14.04 14.14 13.38 79,100
Feb 20, 2024 14.12 14.25 14.11 14.19 13.42 64,200
Feb 16, 2024 14.08 14.24 14.08 14.17 13.41 36,800
Feb 15, 2024 14.03 14.12 14.03 14.10 13.34 49,600
Feb 14, 2024 0.09 Dividend
Feb 14, 2024 13.89 14.03 13.89 14.00 13.25 40,800
Feb 13, 2024 13.88 14.03 13.88 13.92 13.09 58,100
Feb 12, 2024 13.89 14.06 13.89 13.99 13.16 74,000
Feb 9, 2024 13.89 13.99 13.88 13.93 13.10 44,300
Feb 8, 2024 13.84 13.89 13.80 13.85 13.02 37,300
Feb 7, 2024 13.80 13.90 13.80 13.85 13.02 62,100
Feb 6, 2024 13.75 13.87 13.75 13.82 13.00 30,300
Feb 5, 2024 13.66 13.70 13.60 13.69 12.87 66,600
Feb 2, 2024 13.75 13.75 13.65 13.70 12.88 40,700
Feb 1, 2024 13.80 13.90 13.78 13.80 12.98 41,200
Jan 31, 2024 13.75 13.83 13.70 13.73 12.91 69,700
Jan 30, 2024 13.59 13.67 13.57 13.67 12.85 38,600
Jan 29, 2024 13.46 13.59 13.46 13.59 12.78 64,200
Jan 26, 2024 13.49 13.53 13.42 13.44 12.64 49,300
Jan 25, 2024 13.47 13.63 13.47 13.56 12.75 47,700
Jan 24, 2024 13.31 13.52 13.28 13.43 12.63 63,100
Jan 23, 2024 13.32 13.45 13.25 13.27 12.48 66,500
Jan 22, 2024 13.55 13.60 13.40 13.42 12.62 75,900
Jan 19, 2024 13.57 13.57 13.43 13.49 12.69 38,100
Jan 18, 2024 13.58 13.59 13.34 13.58 12.77 90,300
Jan 17, 2024 13.60 13.63 13.50 13.58 12.77 84,000
Jan 16, 2024 13.73 13.73 13.57 13.60 12.79 65,300
Jan 12, 2024 0.09 Dividend
Jan 12, 2024 13.71 13.76 13.64 13.73 12.91 105,900
Jan 11, 2024 13.88 13.88 13.73 13.79 12.89 81,900
Jan 10, 2024 13.84 13.84 13.68 13.76 12.86 65,900
Jan 9, 2024 13.80 13.83 13.66 13.76 12.86 69,600
Jan 8, 2024 13.51 13.76 13.51 13.71 12.81 91,400
Jan 5, 2024 13.48 13.53 13.42 13.46 12.58 52,700
Jan 4, 2024 13.24 13.45 13.21 13.41 12.53 62,600
Jan 3, 2024 13.16 13.38 13.16 13.33 12.46 135,500
Jan 2, 2024 13.05 13.21 13.04 13.19 12.32 119,200
Dec 29, 2023 13.10 13.20 13.05 13.10 12.24 266,400
Dec 28, 2023 13.18 13.24 13.09 13.15 12.29 223,500
Dec 27, 2023 13.26 13.29 13.15 13.24 12.37 195,600
Dec 26, 2023 13.25 13.35 13.19 13.20 12.33 176,500
Dec 22, 2023 13.30 13.35 13.17 13.19 12.32 180,600
Dec 21, 2023 13.28 13.37 13.18 13.18 12.32 121,200
Dec 20, 2023 13.31 13.39 13.26 13.26 12.39 166,600
Dec 19, 2023 13.34 13.39 13.21 13.32 12.45 213,200
Dec 18, 2023 13.40 13.46 13.27 13.32 12.45 108,600
Dec 15, 2023 13.33 13.48 13.33 13.45 12.57 133,300
Dec 14, 2023 0.09 Dividend
Dec 14, 2023 13.34 13.37 13.20 13.35 12.47 203,400
Dec 13, 2023 13.27 13.39 12.83 13.26 12.31 275,300
Dec 12, 2023 13.23 13.32 13.18 13.19 12.24 96,100

Related Tickers

RMI RiverNorth Opportunistic Municipal Income Fund, Inc.
16.04
+0.25%
 
RFM RiverNorth Flexible Municipal Income Fund, Inc.
15.97
0.00%
 
RMM Rivernorth Managed Duration Municipal Income Fund Inc.
15.67
-0.20%
 
IQI Invesco Quality Municipal Income Trust
10.22
+0.29%
 
MCN XAI Madison Equity Premium Income Fund
7.02
-0.43%
 
XFLT-PA XAI Octagon Floating Rate & Alternative Income Trust
25.11
-0.16%
 
NDMO Nuveen Dynamic Municipal Opportunities Fund
10.64
-0.28%
 
MFM MFS Municipal Income Trust
5.66
+0.53%
 
RMMZ RiverNorth Managed Duration Municipal Income Fund II, Inc.
15.93
+0.33%
 
VKQ Invesco Municipal Trust
10.16
+0.59%