RiverNorth Flexible Municipal Income Fund II Inc (RFMZ)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2889 | 2.15418571184 | 13.4111 | 13.71 | 13.33 | 174179 | 13.44130484 | CS |
| 4 | -0.4999 | -3.52044732709 | 14.1999 | 14.31 | 13.14 | 160317 | 13.6239446 | CS |
| 12 | -0.89 | -6.1000685401 | 14.59 | 14.6081 | 13.14 | 93601 | 13.86008146 | CS |
| 26 | -0.55 | -3.85964912281 | 14.25 | 14.78 | 13.14 | 71470 | 14.04465108 | CS |
| 52 | 0.54 | 4.10334346505 | 13.16 | 14.78 | 13.14 | 66101 | 13.96676365 | CS |
| 156 | -6.15 | -30.9823677582 | 19.85 | 19.9 | 11.28 | 75641 | 14.16603591 | CS |
| 260 | -6.3 | -31.5 | 20 | 21.93 | 11.28 | 71286 | 15.27075386 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947600 | 13.7 | 0.15 | 1.11 | 13.67 | 13.71 | 13.641 | 58251 |
| 1735861200 | 13.55 | 0.15 | 1.12 | 13.49 | 13.58 | 13.47 | 63508 |
| 1735688400 | 13.4 | -0.09 | -0.67 | 13.45 | 13.5699 | 13.33 | 217605 |
| 1735602000 | 13.49 | 0.07 | 0.52 | 13.4001 | 13.59 | 13.4001 | 156278 |
| 1735342800 | 13.42 | 0 | 0.00 | 13.4111 | 13.46 | 13.37 | 259324 |
| 1735256400 | 13.42 | 0.03 | 0.22 | 13.34 | 13.47 | 13.3001 | 297367 |
| 1735077840 | 13.39 | 0.07 | 0.53 | 13.31 | 13.42 | 13.27 | 84020 |
| 1734997200 | 13.32 | -0.03 | -0.22 | 13.29 | 13.375 | 13.14 | 316234 |
| 1734738000 | 13.35 | -0.06 | -0.45 | 13.445 | 13.54 | 13.3 | 195996 |
| 1734651600 | 13.41 | -0.19 | -1.40 | 13.62 | 13.62 | 13.38 | 236481 |
| 1734565200 | 13.6 | -0.15 | -1.09 | 13.6839 | 13.79 | 13.6 | 119333 |
| 1734478800 | 13.75 | -0.14 | -1.01 | 13.85 | 13.875 | 13.741 | 135223 |
| 1734392400 | 13.89 | -0.03 | -0.22 | 13.9101 | 14.02 | 13.85 | 141215 |
| 1734133200 | 13.92 | -0.19 | -1.35 | 14 | 14.0695 | 13.92 | 78693 |
| 1734046800 | 14.11 | -0.15 | -1.05 | 14.24 | 14.26 | 14.1 | 86810 |
| 1733960400 | 14.26 | 0.07 | 0.49 | 14.22 | 14.31 | 14.15 | 170311 |
| 1733874000 | 14.19 | 0.07 | 0.50 | 14.1589 | 14.23 | 14.11 | 78070 |
| 1733787600 | 14.12 | -0.12 | -0.84 | 14.21 | 14.245 | 14.1 | 127962 |
| 1733528400 | 14.24 | 0.02 | 0.14 | 14.1999 | 14.2779 | 14.17 | 121267 |
| 1733442000 | 14.22 | -0.07 | -0.49 | 14.3 | 14.3 | 14.19 | 121350 |
| 1733355600 | 14.29 | 0 | 0.00 | 14.35 | 14.35 | 14.27 | 95850 |
| 1733269200 | 14.29 | 0.02 | 0.14 | 14.22 | 14.33 | 14.22 | 72904 |
| 1733182800 | 14.27 | 0.06 | 0.42 | 14.22 | 14.31 | 14.21 | 45303 |
| 1732917840 | 14.21 | 0.05 | 0.35 | 14.225 | 14.2899 | 14.16 | 38308 |
| 1732750800 | 14.16 | 0.23 | 1.65 | 13.96 | 14.16 | 13.96 | 70067 |
| 1732664400 | 13.93 | -0.06 | -0.43 | 13.96 | 13.99 | 13.91 | 52173 |
| 1732578000 | 13.99 | 0.01 | 0.10 | 14.07 | 14.1 | 13.96 | 76294 |
| 1732318800 | 13.976 | -0.02 | -0.17 | 14.03 | 14.06 | 13.976 | 48951 |
| 1732232400 | 14 | 0.05 | 0.39 | 13.9801 | 14.11 | 13.98 | 41910 |
| 1732146000 | 13.945 | -0.06 | -0.39 | 14.005 | 14.02 | 13.91 | 70500 |
| 1732059600 | 14 | -0.14 | -0.99 | 14.1 | 14.12 | 13.901 | 73255 |
| 1731973200 | 14.14 | 0.06 | 0.43 | 14.115 | 14.22 | 14.059 | 60509 |
| 1731714000 | 14.08 | -0.15 | -1.05 | 14.13 | 14.19 | 14.03 | 45356 |
| 1731627600 | 14.23 | 0.03 | 0.21 | 14.1882 | 14.26 | 14.185 | 43507 |
| 1731541200 | 14.2 | 0.03 | 0.21 | 14.2 | 14.3 | 14.2 | 41281 |
| 1731454800 | 14.17 | -0.04 | -0.28 | 14.22 | 14.2459 | 14.13 | 87743 |
| 1731368400 | 14.21 | 0.04 | 0.28 | 14.19 | 14.24 | 14.19 | 77422 |
| 1731109200 | 14.17 | 0.07 | 0.50 | 14.1856 | 14.2 | 14.15 | 40857 |
| 1731022800 | 14.1 | 0.24 | 1.73 | 13.96 | 14.15 | 13.96 | 47029 |
| 1730936400 | 13.86 | -0.22 | -1.58 | 14.069 | 14.07 | 13.81 | 135339 |
| 1730850000 | 14.082 | 0.05 | 0.37 | 14.06 | 14.15 | 14.0324 | 29984 |
| 1730763600 | 14.03 | 0.08 | 0.57 | 13.98 | 14.1001 | 13.98 | 62636 |
| 1730500800 | 13.95 | -0.06 | -0.39 | 14.06 | 14.1274 | 13.9 | 49444 |
| 1730414400 | 14.005 | 0.08 | 0.54 | 13.984 | 14.01 | 13.88 | 82976 |
| 1730328000 | 13.93 | 0.07 | 0.51 | 13.915 | 13.98 | 13.87 | 67890 |
| 1730241600 | 13.86 | -0.09 | -0.65 | 13.91 | 13.92 | 13.84 | 47524 |
| 1730155200 | 13.95 | -0.02 | -0.14 | 14.031 | 14.0927 | 13.91 | 63384 |
| 1729896000 | 13.97 | -0.08 | -0.57 | 14.02 | 14.07 | 13.95 | 65449 |
| 1729809600 | 14.05 | -0.1 | -0.71 | 14.2 | 14.2 | 14.01 | 92268 |
| 1729723200 | 14.15 | -0.25 | -1.70 | 14.37 | 14.4145 | 14.11 | 100431 |
| 1729636800 | 14.395 | 0.04 | 0.24 | 14.44 | 14.4837 | 14.3704 | 56788 |
| 1729550400 | 14.36 | -0.15 | -1.03 | 14.54 | 14.54 | 14.35 | 56467 |
| 1729291200 | 14.51 | 0.13 | 0.90 | 14.42 | 14.53 | 14.42 | 46029 |
| 1729204800 | 14.38 | -0.04 | -0.28 | 14.47 | 14.47 | 14.37 | 57838 |
| 1729118400 | 14.42 | -0.05 | -0.35 | 14.42 | 14.5067 | 14.42 | 26239 |
| 1729032000 | 14.47 | -0.03 | -0.21 | 14.44 | 14.5499 | 14.44 | 54604 |
| 1728945600 | 14.5 | -0.07 | -0.48 | 14.57 | 14.6053 | 14.5 | 37443 |
| 1728686400 | 14.57 | 0.02 | 0.14 | 14.59 | 14.6081 | 14.56 | 66231 |
| 1728600000 | 14.55 | -0.03 | -0.21 | 14.575 | 14.6247 | 14.52 | 99154 |
| 1728513600 | 14.58 | 0.01 | 0.07 | 14.6 | 14.6399 | 14.5591 | 68227 |
| 1728427200 | 14.57 | 0.03 | 0.21 | 14.5842 | 14.5999 | 14.54 | 40477 |
| 1728340800 | 14.54 | -0.01 | -0.07 | 14.52 | 14.56 | 14.52 | 60362 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
