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 | -0.27 | -1.89208128942 | 14.27 | 14.34 | 13.96 | 62593 | 14.1526128 | CS |
| 4 | -0.2 | -1.40845070423 | 14.2 | 14.5183 | 13.96 | 58696 | 14.1226716 | CS |
| 12 | 0.37 | 2.71460014674 | 13.63 | 14.75 | 13.45 | 57648 | 13.95394193 | CS |
| 26 | 0.43 | 3.16875460575 | 13.57 | 14.75 | 13.25 | 58499 | 13.92969836 | CS |
| 52 | -0.15 | -1.06007067138 | 14.15 | 14.75 | 11.28 | 69741 | 13.3851864 | CS |
| 156 | -7.04 | -33.4600760456 | 21.04 | 21.93 | 11.28 | 73021 | 14.96084469 | CS |
| 260 | -6 | -30 | 20 | 21.93 | 11.28 | 70997 | 15.44307574 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 14 | -0.12 | -0.85 | 14.06 | 14.06 | 13.98 | 11142 |
| 1721342400 | 14.12 | 0.07 | 0.50 | 14.06 | 14.2 | 13.96 | 94865 |
| 1721256000 | 14.05 | -0.15 | -1.06 | 14.23 | 14.23 | 14.05 | 41232 |
| 1721169600 | 14.2 | 0.08 | 0.57 | 14.15 | 14.22 | 14.13 | 18228 |
| 1721083200 | 14.12 | -0.12 | -0.84 | 14.19 | 14.19 | 14.08 | 61683 |
| 1720824000 | 14.24 | -0.05 | -0.35 | 14.27 | 14.34 | 14.17 | 96955 |
| 1720737600 | 14.29 | 0.16 | 1.13 | 14.18 | 14.31 | 14.14 | 69298 |
| 1720651200 | 14.13 | 0.07 | 0.50 | 14.15 | 14.15 | 14.03 | 62123 |
| 1720564800 | 14.06 | -0.02 | -0.14 | 14.07 | 14.0899 | 14.03 | 31503 |
| 1720478400 | 14.08 | -0.07 | -0.49 | 14.12 | 14.2071 | 14 | 69463 |
| 1720219200 | 14.15 | -0.08 | -0.56 | 14.3 | 14.3 | 14.11 | 35958 |
| 1720040640 | 14.23 | 0.01 | 0.07 | 14.25 | 14.25 | 14.19 | 28849 |
| 1719960000 | 14.22 | 0.15 | 1.07 | 14.12 | 14.25 | 14.12 | 44880 |
| 1719873600 | 14.07 | 0.07 | 0.50 | 14.13 | 14.22 | 14.01 | 108659 |
| 1719614400 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1719528000 | 14 | 0 | 0.00 | 14.07 | 14.19 | 13.9906 | 97837 |
| 1719441600 | 14 | -0.09 | -0.64 | 14.12 | 14.12 | 13.9701 | 50699 |
| 1719355200 | 14.09 | -0.1 | -0.70 | 14.17 | 14.27 | 14.04 | 83144 |
| 1719268800 | 14.19 | 0.07 | 0.50 | 14.185 | 14.26 | 14.12 | 27061 |
| 1719009600 | 14.12 | -0.11 | -0.77 | 14.2 | 14.5183 | 14.12 | 34083 |
| 1718923200 | 14.23 | -0.11 | -0.77 | 14.25 | 14.75 | 13.88 | 112517 |
| 1718750400 | 14.34 | 0.07 | 0.49 | 14.29 | 14.45 | 14.16 | 45537 |
| 1718664000 | 14.27 | 0.16 | 1.13 | 14.17 | 14.3 | 14.1 | 51567 |
| 1718404800 | 14.11 | 0.11 | 0.79 | 13.91 | 14.18 | 13.91 | 60311 |
| 1718318400 | 14 | -0.01 | -0.07 | 14.02 | 14.06 | 13.99 | 22957 |
| 1718232000 | 14.01 | -0.04 | -0.28 | 14.1 | 14.14 | 14 | 50352 |
| 1718145600 | 14.05 | -0.12 | -0.85 | 14.25 | 14.25 | 14.03 | 40930 |
| 1718059200 | 14.17 | 0.06 | 0.43 | 14.2 | 14.35 | 14.13 | 47354 |
| 1717800000 | 14.11 | 0.05 | 0.39 | 13.96 | 14.17 | 13.91 | 37246 |
| 1717713600 | 14.055 | 0.22 | 1.63 | 13.75 | 14.13 | 13.75 | 74587 |
| 1717627200 | 13.8301 | 0.01 | 0.07 | 13.82 | 14.17 | 13.76 | 96302 |
| 1717540800 | 13.82 | 0.02 | 0.14 | 13.8 | 13.9368 | 13.78 | 42131 |
| 1717454400 | 13.8 | 0.07 | 0.51 | 13.82 | 13.83 | 13.75 | 26238 |
| 1717195200 | 13.73 | 0.07 | 0.51 | 13.84 | 13.84 | 13.61 | 46109 |
| 1717108800 | 13.66 | -0.02 | -0.15 | 13.72 | 13.75 | 13.64 | 52914 |
| 1717022400 | 13.68 | -0.18 | -1.26 | 13.85 | 13.87 | 13.66 | 50090 |
| 1716936000 | 13.855 | -0.03 | -0.18 | 13.93 | 13.9322 | 13.75 | 93135 |
| 1716590400 | 13.88 | 0 | 0.00 | 13.88 | 13.891 | 13.8 | 12432 |
| 1716504000 | 13.88 | -0.18 | -1.28 | 13.97 | 14.08 | 13.8 | 36909 |
| 1716417600 | 14.06 | 0.1 | 0.72 | 13.91 | 14.06 | 13.81 | 104639 |
| 1716331200 | 13.96 | 0.09 | 0.65 | 13.9 | 13.99 | 13.9 | 45371 |
| 1716244800 | 13.87 | 0.01 | 0.07 | 13.92 | 13.97 | 13.845 | 81126 |
| 1715985600 | 13.86 | 0.02 | 0.14 | 13.85 | 13.94 | 13.77 | 52020 |
| 1715899200 | 13.84 | -0.01 | -0.07 | 13.85 | 13.87 | 13.78 | 43145 |
| 1715812800 | 13.85 | 0.02 | 0.14 | 13.83 | 13.89 | 13.81 | 36266 |
| 1715726400 | 13.83 | -0.07 | -0.51 | 13.86 | 13.87 | 13.8 | 40438 |
| 1715640000 | 13.901 | -0.01 | -0.06 | 14.02 | 14.02 | 13.9 | 40002 |
| 1715380800 | 13.91 | -0.09 | -0.64 | 14.03 | 14.03 | 13.87 | 44138 |
| 1715294400 | 14 | 0.07 | 0.50 | 13.97 | 14.03 | 13.97 | 57820 |
| 1715208000 | 13.93 | 0.03 | 0.22 | 13.92 | 13.9514 | 13.88 | 34302 |
| 1715121600 | 13.9 | 0.13 | 0.94 | 13.81 | 13.93 | 13.81 | 44804 |
| 1715035200 | 13.77 | 0.11 | 0.81 | 13.71 | 13.8 | 13.63 | 84445 |
| 1714776000 | 13.66 | 0.05 | 0.37 | 13.63 | 13.7101 | 13.61 | 77446 |
| 1714689600 | 13.61 | 0.05 | 0.37 | 13.53 | 13.61 | 13.51 | 71522 |
| 1714603200 | 13.56 | 0.07 | 0.52 | 13.52 | 13.63 | 13.48 | 108813 |
| 1714516800 | 13.49 | -0.07 | -0.52 | 13.61 | 13.61 | 13.45 | 87882 |
| 1714430400 | 13.56 | -0.03 | -0.22 | 13.59 | 13.6 | 13.5 | 60723 |
| 1714171200 | 13.59 | 0.03 | 0.22 | 13.63 | 13.63 | 13.52 | 57227 |
| 1714084800 | 13.56 | -0.07 | -0.51 | 13.62 | 13.63 | 13.51 | 68585 |
| 1713998400 | 13.63 | 0 | 0.00 | 13.69 | 13.69 | 13.63 | 31221 |
| 1713912000 | 13.63 | -0.03 | -0.22 | 13.6 | 13.75 | 13.6 | 79635 |
| 1713825600 | 13.66 | 0 | 0.00 | 13.67 | 13.68 | 13.56 | 82953 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
