RiverNorth Flexible Municipal Income Fund II Inc (RFMZ) Exchange: NYSE

  1. Profile
  2. RiverNorth Flexible Municipal Income Fund II Inc (RFMZ)

Data as of Jan. 28, 2022

$17.70 ($-0.07) -0.39%

RiverNorth Flexible Municipal Income Fund II Inc - Daily Information
Click for more stock information on RiverNorth Flexible Municipal Income Fund II Inc.
Daily Information Data
Date Jan. 28, 2022
Open $17.75
Previous Close $17.70
High $17.85
Low $17.53
Adjusted Open $17.75
Previous Adjusted Close $17.70
Adjusted High $17.85
Adjusted Low $17.53
Invest in RiverNorth Flexible Municipal Income Fund II Inc (RFMZ)
Webull Logo
Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!
Webull Logo
RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.
Historical Stock Data for RiverNorth Flexible Municipal Income Fund II Inc (RFMZ)
Date Open High Low Close Adj.Close Volume
2022-01-28 $17.75 $17.85 $17.53 $17.70 $17.70 54,458
2022-01-27 $17.94 $18.15 $17.60 $17.77 $17.77 120,830
2022-01-26 $17.79 $18.07 $17.63 $17.81 $17.81 69,666
2022-01-25 $17.48 $17.75 $17.39 $17.64 $17.64 140,097
2022-01-24 $17.03 $17.47 $17.03 $17.40 $17.40 139,544
2022-01-21 $17.81 $18.34 $17.55 $17.55 $17.55 102,632
2022-01-20 $18.35 $18.50 $17.96 $17.96 $17.96 75,871
2022-01-19 $18.67 $18.80 $18.25 $18.28 $18.28 85,513
2022-01-18 $18.86 $19.15 $18.66 $18.68 $18.68 61,538
2022-01-14 $19.30 $19.30 $19.05 $19.05 $19.05 41,119
2022-01-13 $19.42 $19.46 $19.28 $19.36 $19.36 48,179
2022-01-12 $19.53 $19.61 $19.44 $19.59 $19.50 49,436
2022-01-11 $19.58 $19.63 $19.42 $19.44 $19.35 61,283
2022-01-10 $19.45 $19.49 $19.37 $19.44 $19.35 66,436
2022-01-07 $19.60 $19.60 $19.49 $19.53 $19.44 46,136
2022-01-06 $19.55 $19.69 $19.46 $19.59 $19.50 37,884
2022-01-05 $19.77 $19.77 $19.48 $19.48 $19.39 54,817
2022-01-04 $19.68 $19.78 $19.56 $19.61 $19.52 80,356
2022-01-03 $19.85 $19.90 $19.73 $19.83 $19.74 58,247
2021-12-31 $19.59 $19.87 $19.53 $19.86 $19.77 167,503
2021-12-30 $19.44 $19.52 $19.34 $19.49 $19.40 71,788
2021-12-29 $19.40 $19.48 $19.30 $19.39 $19.30 127,026
2021-12-28 $19.74 $19.74 $19.30 $19.38 $19.29 198,158
2021-12-27 $19.75 $19.82 $19.54 $19.66 $19.57 89,200
2021-12-23 $19.67 $19.94 $19.67 $19.82 $19.73 35,827
2021-12-22 $19.56 $19.78 $19.45 $19.75 $19.66 55,379
2021-12-21 $19.58 $19.62 $19.25 $19.52 $19.43 88,920
2021-12-20 $19.80 $19.80 $19.43 $19.49 $19.40 154,741
2021-12-17 $19.92 $19.92 $19.75 $19.88 $19.79 90,194
2021-12-16 $19.98 $20.17 $19.80 $19.91 $19.82 58,508
2021-12-15 $20.08 $20.11 $19.85 $19.98 $19.88 75,951
2021-12-14 $20.21 $20.48 $20.15 $20.21 $20.01 44,888
2021-12-13 $20.51 $20.68 $20.10 $20.20 $20.00 55,985
2021-12-10 $20.46 $20.70 $20.41 $20.54 $20.34 10,282
2021-12-09 $20.39 $20.65 $20.21 $20.33 $20.13 38,549
2021-12-08 $20.21 $20.49 $20.21 $20.28 $20.08 18,132
2021-12-07 $20.66 $20.75 $20.47 $20.47 $20.27 21,001
2021-12-06 $20.32 $20.79 $20.10 $20.54 $20.34 52,242
2021-12-03 $20.29 $20.40 $20.01 $20.19 $19.99 20,473
2021-12-02 $20.40 $20.45 $20.13 $20.19 $19.99 23,213
2021-12-01 $20.25 $20.46 $20.23 $20.40 $20.20 29,769
2021-11-30 $20.27 $20.28 $20.03 $20.25 $20.05 34,880
2021-11-29 $20.07 $20.24 $19.98 $20.03 $19.84 29,899
2021-11-26 $20.01 $20.10 $19.89 $20.10 $19.90 26,395
2021-11-24 $19.91 $20.18 $19.90 $20.01 $19.81 36,031
2021-11-23 $20.38 $20.38 $19.90 $19.97 $19.78 89,539
2021-11-22 $20.31 $20.40 $20.20 $20.30 $20.10 3,629
2021-11-19 $20.33 $20.39 $20.25 $20.25 $20.05 15,442
2021-11-18 $20.41 $20.53 $20.28 $20.34 $20.14 11,692
2021-11-17 $20.20 $20.53 $20.10 $20.48 $20.28 47,196
2021-11-16 $20.24 $20.55 $20.19 $20.27 $20.07 27,153
2021-11-15 $20.41 $20.43 $20.12 $20.26 $20.06 58,607
2021-11-12 $20.48 $20.50 $20.38 $20.42 $20.22 20,931
2021-11-11 $20.64 $20.64 $20.27 $20.37 $20.17 55,953
2021-11-10 $20.58 $20.67 $20.25 $20.43 $20.23 31,992
2021-11-09 $20.69 $20.75 $20.47 $20.63 $20.33 69,903
2021-11-08 $20.50 $20.75 $20.50 $20.70 $20.40 34,953
2021-11-05 $20.40 $20.64 $20.36 $20.61 $20.31 58,952
2021-11-04 $20.15 $20.48 $20.15 $20.45 $20.15 50,500
2021-11-03 $20.14 $20.20 $20.00 $20.20 $19.91 69,348
2021-11-02 $20.10 $20.23 $19.99 $20.05 $19.76 40,135
2021-11-01 $20.12 $20.21 $19.99 $20.07 $19.78 60,995
2021-10-29 $20.00 $20.24 $19.98 $20.15 $19.86 46,546
2021-10-28 $20.05 $20.09 $19.93 $20.01 $19.72 29,907
2021-10-27 $20.13 $20.25 $19.92 $20.10 $19.81 61,257
2021-10-26 $20.07 $20.17 $19.98 $20.10 $19.81 40,563
2021-10-25 $20.11 $20.20 $20.04 $20.05 $19.76 37,333
2021-10-22 $20.31 $20.38 $20.05 $20.18 $19.89 39,708
2021-10-21 $20.50 $20.78 $20.19 $20.37 $20.07 74,997
2021-10-20 $20.78 $21.02 $20.50 $20.50 $20.20 54,911
2021-10-19 $20.94 $21.05 $20.65 $20.75 $20.45 53,174
2021-10-18 $20.74 $21.06 $20.73 $20.95 $20.65 31,269
2021-10-15 $20.55 $21.00 $20.55 $20.97 $20.66 41,614
2021-10-14 $20.44 $20.65 $20.40 $20.56 $20.26 41,518
2021-10-13 $20.28 $20.57 $20.25 $20.44 $20.05 35,315
2021-10-12 $20.25 $20.37 $20.22 $20.30 $19.91 57,400
2021-10-11 $20.37 $20.39 $20.21 $20.28 $19.89 44,579
2021-10-08 $20.25 $20.40 $20.20 $20.35 $19.96 22,340
2021-10-07 $20.32 $20.45 $20.12 $20.24 $19.85 25,157
2021-10-06 $20.20 $20.40 $20.20 $20.30 $19.91 29,997
2021-10-05 $20.36 $20.42 $20.16 $20.27 $19.88 31,644
2021-10-04 $20.52 $20.52 $20.16 $20.26 $19.87 90,046
2021-10-01 $20.30 $20.59 $20.20 $20.55 $20.15 33,464
2021-09-30 $20.40 $20.51 $20.18 $20.26 $19.87 54,915
2021-09-29 $20.15 $20.48 $20.07 $20.18 $19.79 35,944
2021-09-28 $20.16 $20.42 $19.98 $20.24 $19.85 97,951
2021-09-27 $20.44 $20.54 $20.25 $20.29 $19.90 75,390
2021-09-24 $21.02 $21.15 $20.28 $20.38 $19.99 151,466
2021-09-23 $21.06 $21.29 $21.02 $21.04 $20.63 51,618
2021-09-22 $21.10 $21.32 $21.04 $21.09 $20.68 55,543
2021-09-21 $21.28 $21.37 $21.04 $21.17 $20.76 26,526
2021-09-20 $21.21 $21.48 $21.20 $21.26 $20.85 40,310
2021-09-17 $21.52 $21.58 $21.45 $21.49 $21.07 23,930
2021-09-16 $21.73 $21.73 $21.56 $21.57 $21.15 23,134
2021-09-15 $21.50 $21.78 $21.50 $21.65 $21.23 40,806
2021-09-14 $21.51 $21.60 $21.44 $21.60 $21.08 28,675
2021-09-13 $21.63 $21.70 $21.50 $21.51 $21.00 33,277
2021-09-10 $21.61 $21.70 $21.44 $21.65 $21.13 17,896
2021-09-09 $21.48 $21.70 $21.40 $21.44 $20.93 42,959
2021-09-08 $21.55 $21.72 $21.47 $21.48 $20.97 33,703
2021-09-07 $21.66 $21.75 $21.50 $21.64 $21.12 31,162
2021-09-03 $21.60 $21.80 $21.36 $21.77 $21.25 94,257
2021-09-02 $21.75 $21.75 $21.32 $21.44 $20.93 83,058
2021-09-01 $21.70 $21.92 $21.40 $21.85 $21.33 129,210
2021-08-31 $21.50 $21.50 $21.40 $21.45 $20.94 53,509
2021-08-30 $21.23 $21.43 $21.23 $21.43 $20.92 35,054
2021-08-27 $21.30 $21.43 $21.20 $21.33 $20.82 67,403
2021-08-26 $21.17 $21.46 $21.15 $21.25 $20.74 48,596
2021-08-25 $21.33 $21.50 $21.14 $21.27 $20.76 100,021
2021-08-24 $21.43 $21.93 $21.25 $21.50 $20.99 111,024
2021-08-23 $21.29 $21.53 $21.05 $21.26 $20.75 56,969
2021-08-20 $21.29 $21.36 $21.17 $21.23 $20.72 53,611
2021-08-19 $21.10 $21.27 $21.06 $21.12 $20.62 45,385
2021-08-18 $21.10 $21.37 $21.05 $21.17 $20.67 30,635
2021-08-17 $21.35 $21.35 $21.00 $21.14 $20.64 41,151
2021-08-16 $21.28 $21.36 $20.95 $21.36 $20.85 75,707
2021-08-13 $21.48 $21.50 $21.25 $21.42 $20.81 51,475
2021-08-12 $21.39 $21.49 $21.37 $21.40 $20.79 93,979
2021-08-11 $21.09 $21.34 $21.09 $21.33 $20.72 35,772
2021-08-10 $21.07 $21.23 $21.05 $21.07 $20.47 37,458
2021-08-09 $21.11 $21.18 $21.00 $21.10 $20.50 80,360
2021-08-06 $21.16 $21.16 $21.01 $21.12 $20.52 24,929
2021-08-05 $21.06 $21.20 $20.85 $21.08 $20.48 55,227
2021-08-04 $21.10 $21.17 $21.00 $21.07 $20.47 27,244
2021-08-03 $20.75 $21.09 $20.70 $21.09 $20.49 57,270
2021-08-02 $20.77 $20.80 $20.65 $20.76 $20.17 53,328
2021-07-30 $20.72 $20.80 $20.61 $20.72 $20.13 45,696
2021-07-29 $20.79 $20.80 $20.64 $20.72 $20.13 69,382
2021-07-28 $20.58 $20.86 $20.58 $20.76 $20.17 94,787
2021-07-27 $20.71 $20.78 $20.40 $20.65 $20.06 219,025
2021-07-26 $21.11 $21.36 $20.48 $20.77 $20.18 188,263
2021-07-23 $21.23 $21.25 $21.06 $21.18 $20.58 31,989
2021-07-22 $21.11 $21.26 $20.98 $21.23 $20.63 116,114
2021-07-21 $20.95 $21.25 $20.95 $21.01 $20.41 69,486
2021-07-20 $20.95 $21.10 $20.95 $21.05 $20.45 40,932
2021-07-19 $21.04 $21.05 $20.80 $20.87 $20.28 49,874
2021-07-16 $20.82 $21.09 $20.82 $21.06 $20.46 27,955
2021-07-15 $21.22 $21.29 $20.81 $20.92 $20.33 46,521
2021-07-14 $20.91 $21.63 $20.91 $21.30 $20.60 91,707
2021-07-13 $20.97 $21.15 $20.84 $20.95 $20.26 55,592
2021-07-12 $21.38 $21.38 $20.88 $20.98 $20.29 39,359
2021-07-09 $21.05 $21.05 $20.82 $20.97 $20.28 80,527
2021-07-08 $20.74 $21.04 $20.63 $20.81 $20.12 76,048
2021-07-07 $20.69 $20.77 $20.54 $20.75 $20.07 39,793
2021-07-06 $20.61 $20.72 $20.41 $20.57 $19.89 51,494
2021-07-02 $20.52 $20.70 $20.51 $20.68 $20.00 31,591
2021-07-01 $20.37 $20.56 $20.37 $20.53 $19.85 35,373
2021-06-30 $20.55 $20.55 $20.30 $20.41 $19.74 36,656
2021-06-29 $20.47 $20.50 $20.28 $20.37 $19.70 40,697
2021-06-28 $20.23 $20.45 $20.23 $20.43 $19.76 59,832
2021-06-25 $20.30 $20.33 $20.19 $20.27 $19.60 57,516
2021-06-24 $20.34 $20.49 $20.17 $20.27 $19.60 140,284
2021-06-23 $20.41 $20.52 $20.19 $20.40 $19.72 132,124
2021-06-22 $20.39 $20.51 $20.39 $20.45 $19.78 28,495
2021-06-21 $20.52 $20.52 $20.26 $20.31 $19.64 61,479
2021-06-18 $20.30 $20.52 $20.30 $20.52 $19.84 39,485
2021-06-17 $20.40 $20.48 $20.40 $20.44 $19.76 24,799
2021-06-16 $20.41 $20.60 $20.41 $20.47 $19.79 42,748
2021-06-15 $20.66 $20.94 $20.35 $20.39 $19.72 50,402
2021-06-14 $20.63 $20.79 $20.55 $20.79 $20.01 26,065
2021-06-11 $20.52 $20.53 $20.51 $20.53 $19.75 8,216
2021-06-10 $20.48 $20.52 $20.38 $20.46 $19.69 27,448
2021-06-09 $20.48 $20.53 $20.48 $20.53 $19.76 14,019
2021-06-08 $20.45 $20.52 $20.36 $20.52 $19.75 32,745
2021-06-07 $20.37 $20.46 $20.30 $20.46 $19.69 44,677
2021-06-04 $20.45 $20.48 $20.40 $20.40 $19.63 38,719
2021-06-03 $20.51 $20.51 $20.36 $20.45 $19.68 21,180
2021-06-02 $20.45 $20.45 $20.33 $20.42 $19.65 28,715
2021-06-01 $20.38 $20.45 $20.32 $20.45 $19.68 20,680
2021-05-28 $20.30 $20.38 $20.18 $20.38 $19.61 30,559
2021-05-27 $20.33 $20.35 $20.15 $20.25 $19.49 34,205
2021-05-26 $20.27 $20.44 $20.23 $20.35 $19.58 32,618
2021-05-25 $20.22 $20.34 $20.11 $20.25 $19.49 107,370
2021-05-24 $20.16 $20.27 $20.09 $20.22 $19.46 43,150
2021-05-21 $20.27 $20.27 $20.09 $20.15 $19.39 51,263
2021-05-20 $20.26 $20.48 $20.13 $20.14 $19.38 83,442
2021-05-19 $20.22 $20.41 $20.11 $20.32 $19.55 21,040
2021-05-18 $20.17 $20.41 $20.17 $20.25 $19.49 51,545
2021-05-17 $20.13 $20.20 $20.07 $20.20 $19.44 13,558
2021-05-14 $20.06 $20.24 $20.05 $20.13 $19.37 48,693
2021-05-13 $20.10 $20.12 $20.00 $20.08 $19.32 53,533
2021-05-12 $20.29 $20.32 $20.08 $20.08 $19.23 42,842
2021-05-11 $20.40 $20.56 $20.20 $20.29 $19.43 90,012
2021-05-10 $20.49 $20.57 $20.33 $20.40 $19.53 48,918
2021-05-07 $20.23 $20.42 $20.23 $20.33 $19.47 28,080
2021-05-06 $20.55 $20.75 $20.12 $20.14 $19.28 46,800
2021-05-05 $21.49 $21.49 $20.04 $20.10 $19.25 38,400
2021-05-04 $20.20 $20.33 $19.99 $19.99 $19.14 77,388
2021-05-03 $20.11 $20.22 $20.01 $20.03 $19.18 43,644
2021-04-30 $19.95 $20.14 $19.95 $20.11 $19.26 27,996
2021-04-29 $20.01 $20.02 $19.94 $19.94 $19.09 27,430
2021-04-28 $20.06 $20.06 $19.97 $20.01 $19.16 68,997
2021-04-27 $20.03 $20.20 $19.99 $20.03 $19.18 52,868
2021-04-26 $20.03 $20.07 $20.00 $20.01 $19.16 64,238
2021-04-23 $20.01 $20.12 $20.01 $20.03 $19.18 43,205
2021-04-22 $20.00 $20.01 $19.98 $20.00 $19.15 35,976
2021-04-21 $19.98 $20.00 $19.91 $19.97 $19.12 29,201
2021-04-20 $19.96 $20.00 $19.96 $19.98 $19.13 16,779
2021-04-19 $20.04 $20.04 $19.95 $19.96 $19.11 76,690
2021-04-16 $20.02 $20.11 $20.00 $20.01 $19.16 24,440
2021-04-15 $20.09 $20.09 $19.99 $20.05 $19.20 41,861
2021-04-14 $20.01 $20.13 $20.01 $20.01 $19.06 51,286
2021-04-13 $20.05 $20.05 $20.00 $20.00 $19.06 22,226
2021-04-12 $20.01 $20.02 $19.92 $20.02 $19.07 26,275
2021-04-09 $20.01 $20.03 $20.00 $20.00 $19.06 23,357
2021-04-08 $20.04 $20.07 $20.00 $20.04 $19.09 32,240
2021-04-07 $20.00 $20.05 $20.00 $20.03 $19.08 37,577
2021-04-06 $20.04 $20.13 $20.00 $20.00 $19.06 102,235
2021-04-05 $20.15 $20.18 $20.03 $20.05 $19.10 27,455
2021-04-01 $20.01 $20.22 $20.01 $20.12 $19.16 8,514
2021-03-31 $20.01 $20.04 $20.01 $20.03 $19.08 6,521
2021-03-30 $20.00 $20.01 $20.00 $20.01 $19.06 11,013
2021-03-29 $20.00 $20.01 $20.00 $20.01 $19.06 9,456
2021-03-26 $20.00 $20.01 $20.00 $20.00 $19.06 10,169
2021-03-25 $20.00 $20.01 $20.00 $20.01 $19.06 6,933
2021-03-24 $20.00 $20.01 $20.00 $20.00 $19.06 19,905
2021-03-23 $20.00 $20.01 $20.00 $20.00 $19.06 72,957
2021-03-22 $20.00 $20.01 $20.00 $20.01 $19.06 11,400
2021-03-19 $20.00 $20.01 $20.00 $20.00 $19.06 10,046
2021-03-18 $20.00 $20.01 $20.00 $20.00 $19.06 125,686
2021-03-17 $20.04 $20.04 $20.00 $20.00 $19.06 26,177
2021-03-16 $20.00 $20.01 $20.00 $20.01 $19.06 25,900
2021-03-15 $20.00 $20.04 $20.00 $20.00 $19.06 4,088
2021-03-12 $20.00 $20.01 $20.00 $20.00 $19.06 6,614
2021-03-11 $20.01 $20.01 $20.00 $20.01 $19.06 35,247
2021-03-10 $20.02 $20.02 $20.00 $20.00 $19.06 17,419
2021-03-09 $20.07 $20.13 $20.01 $20.02 $19.07 11,501
2021-03-08 $20.03 $20.11 $20.02 $20.02 $19.07 30,784
2021-03-05 $20.05 $20.10 $20.00 $20.03 $19.08 37,307
2021-03-04 $20.02 $20.10 $20.00 $20.03 $19.08 23,639
2021-03-03 $20.26 $20.26 $20.01 $20.05 $19.10 28,072
2021-03-02 $20.30 $20.30 $20.06 $20.26 $19.30 52,914
2021-03-01 $20.20 $20.41 $20.13 $20.35 $19.39 54,901
2021-02-26 $20.00 $20.29 $20.00 $20.29 $19.33 54,446
2021-02-25 $20.01 $20.02 $20.00 $20.02 $19.07 169,014
2021-02-24 $20.00 $20.03 $19.99 $20.02 $19.07 1,438,754
Nuvestan
Resources

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.