Rivernorth Flexible Municipal

RFMZ
🏛️ usa →
13.06
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:57 13.03 13.03 13.03 13.03 14.1K
10:03 13.02 13.02 13.02 13.02 0.9K
10:05 13.02 13.02 13.02 13.02 0.7K
10:23 13.03 13.03 13.03 13.03 0.6K
10:25 13.02 13.04 13.02 13.04 2.1K
10:35 13.04 13.04 13.04 13.04 2.4K
11:22 13.00 13.00 13.00 13.00 0.5K
11:24 13.02 13.02 13.02 13.02 0.3K
11:39 13.02 13.02 13.02 13.02 1.1K
11:47 13.01 13.01 13.01 13.01 1.2K
12:03 13.01 13.01 13.01 13.01 0.3K
12:05 13.02 13.02 13.02 13.02 2.9K
12:07 13.00 13.00 13.00 13.00 4.0K
12:28 13.02 13.02 13.02 13.02 3.6K
12:30 13.01 13.01 13.01 13.01 1.0K
12:33 13.00 13.00 13.00 13.00 2.8K
12:36 12.99 13.00 12.99 13.00 1.9K
12:37 13.00 13.00 13.00 13.00 2.5K
13:07 13.00 13.00 13.00 13.00 0.2K
13:12 13.00 13.00 13.00 13.00 0.4K
13:33 12.99 12.99 12.99 12.99 1.7K
13:35 13.02 13.02 13.02 13.02 0.3K
13:50 13.01 13.01 13.01 13.01 1.0K
14:01 13.01 13.01 13.01 13.01 0.3K
14:09 13.00 13.01 13.00 13.01 1.9K
14:18 13.01 13.01 13.01 13.01 0.6K
14:54 13.00 13.00 13.00 13.00 0.1K
14:55 12.99 13.00 12.99 13.00 2.7K
15:09 13.01 13.01 13.00 13.00 4.0K
15:12 13.00 13.00 12.99 12.99 0.3K
15:26 13.01 13.01 13.01 13.01 1.2K
15:42 13.00 13.00 13.00 13.00 0.2K
15:44 13.00 13.00 13.00 13.00 1.5K
15:45 13.00 13.00 13.00 13.00 0.1K
15:48 13.00 13.00 13.00 13.00 1.7K
15:50 13.00 13.00 13.00 13.00 3.5K
15:53 12.99 12.99 12.99 12.99 2.4K
15:54 13.00 13.00 13.00 13.00 1.0K
15:57 13.00 13.00 13.00 13.00 2.0K
15:58 13.00 13.00 13.00 13.00 0.2K
15:59 13.00 13.02 13.00 13.02 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-10-01 13.05 13.11 13.03 13.06 0.1M
2025-09-30 13.05 13.06 12.94 13.05 0.1M
2025-09-29 13.02 13.07 12.92 12.97 0.1M
2025-09-26 13.02 13.04 12.99 13.02 0.1M
2025-09-25 13.00 13.00 12.95 12.99 0.1M
2025-09-24 13.04 13.07 12.97 13.00 0.1M
2025-09-23 13.05 13.08 13.00 13.07 0.1M
2025-09-22 13.00 13.00 12.97 12.98 0.1M
2025-09-19 13.01 13.03 12.95 13.00 0.1M
2025-09-18 13.07 13.08 12.97 13.04 0.1M
2025-09-17 13.11 13.14 12.96 13.05 0.1M
2025-09-16 13.01 13.12 13.01 13.11 0.1M
2025-09-15 12.99 13.04 12.94 13.04 0.1M
2025-09-12 12.99 13.06 12.95 13.02 0.0M
2025-09-11 12.97 13.07 12.95 13.03 0.1M
2025-09-10 12.85 12.96 12.85 12.93 0.0M
2025-09-09 12.87 12.88 12.79 12.84 0.1M
2025-09-08 12.83 12.87 12.79 12.86 0.1M
2025-09-05 12.69 12.81 12.67 12.76 0.1M
2025-09-04 12.58 12.68 12.57 12.64 0.1M
2025-09-03 12.61 12.62 12.57 12.60 0.1M
2025-09-02 12.49 12.59 12.49 12.59 0.1M
2025-08-29 12.52 12.56 12.47 12.54 0.1M
2025-08-28 12.51 12.54 12.47 12.50 0.1M
2025-08-27 12.57 12.57 12.45 12.50 0.1M
2025-08-26 12.57 12.57 12.51 12.52 0.1M
2025-08-25 12.52 12.59 12.50 12.54 0.1M
2025-08-22 12.47 12.61 12.47 12.55 0.1M
2025-08-21 12.53 12.53 12.45 12.46 0.1M
2025-08-20 12.59 12.65 12.45 12.48 0.1M
2025-08-19 12.75 12.75 12.58 12.59 0.1M
2025-08-18 12.93 12.93 12.70 12.74 0.1M
2025-08-15 13.13 13.13 12.81 12.85 0.0M
2025-08-14 12.92 12.97 12.91 12.92 0.0M
2025-08-13 12.90 12.96 12.84 12.93 0.0M
2025-08-12 12.93 12.95 12.84 12.85 0.1M
2025-08-11 12.77 12.92 12.77 12.84 0.0M
2025-08-08 12.74 12.77 12.73 12.74 0.1M
2025-08-07 12.69 12.74 12.69 12.72 0.0M
2025-08-06 12.65 12.71 12.65 12.68 0.0M
2025-08-05 12.56 12.64 12.55 12.62 0.0M
2025-08-04 12.62 12.68 12.56 12.59 0.0M
2025-08-01 12.51 12.69 12.51 12.60 0.0M
2025-07-31 12.52 12.52 12.44 12.48 0.1M
2025-07-30 12.50 12.55 12.38 12.43 0.1M
2025-07-29 12.55 12.60 12.50 12.50 0.0M
2025-07-28 12.69 12.69 12.52 12.52 0.0M
2025-07-25 12.45 12.53 12.45 12.53 0.0M
2025-07-24 12.40 12.45 12.40 12.42 0.0M
2025-07-23 12.46 12.51 12.40 12.41 0.1M
2025-07-22 12.51 12.51 12.45 12.49 0.0M
2025-07-21 12.57 12.64 12.42 12.47 0.0M
2025-07-18 12.57 12.64 12.53 12.58 0.0M
2025-07-17 12.59 12.67 12.57 12.57 0.1M
2025-07-16 12.68 12.71 12.64 12.68 0.1M
2025-07-15 12.64 12.80 12.59 12.67 0.1M
2025-07-14 12.72 12.79 12.65 12.72 0.0M
2025-07-11 12.66 12.69 12.65 12.68 0.1M
2025-07-10 12.79 12.81 12.68 12.71 0.1M
2025-07-09 12.73 12.84 12.73 12.78 0.0M
2025-07-08 12.70 12.75 12.67 12.75 0.1M
2025-07-07 12.80 12.80 12.71 12.74 0.1M
2025-07-03 12.74 12.77 12.72 12.76 0.1M
2025-07-02 12.67 12.74 12.67 12.71 0.1M
2025-07-01 12.59 12.76 12.58 12.68 0.1M
2025-06-30 12.64 12.66 12.51 12.64 0.1M
2025-06-27 12.52 12.53 12.45 12.51 0.1M
2025-06-26 12.49 12.54 12.45 12.50 0.1M
2025-06-25 12.54 12.57 12.48 12.50 0.1M
2025-06-24 12.56 12.58 12.54 12.55 0.1M
2025-06-23 12.56 12.64 12.54 12.56 0.1M
2025-06-20 12.59 12.62 12.55 12.59 0.1M
2025-06-18 12.61 12.62 12.56 12.59 0.1M
2025-06-17 12.64 12.64 12.53 12.62 0.0M
2025-06-16 12.60 12.66 12.57 12.63 0.1M
2025-06-13 12.58 12.69 12.55 12.57 0.1M
2025-06-12 12.74 12.79 12.66 12.76 0.1M
2025-06-11 12.67 12.76 12.65 12.73 0.1M
2025-06-10 12.71 12.75 12.64 12.66 0.1M
2025-06-09 12.65 12.73 12.65 12.70 0.1M
2025-06-06 12.66 12.69 12.62 12.64 0.1M
2025-06-05 12.71 12.71 12.63 12.66 0.1M
2025-06-04 12.73 12.76 12.67 12.70 0.1M
2025-06-03 12.73 12.80 12.62 12.70 0.0M
2025-06-02 12.83 12.98 12.67 12.70 0.0M
2025-05-30 12.76 12.90 12.63 12.69 0.1M
2025-05-29 12.74 12.75 12.65 12.74 0.0M
2025-05-28 12.76 12.76 12.63 12.65 0.1M
2025-05-27 12.72 12.77 12.69 12.71 0.1M
2025-05-23 12.71 12.96 12.66 12.70 0.0M
2025-05-22 12.74 12.91 12.68 12.72 0.1M
2025-05-21 12.85 12.88 12.68 12.68 0.1M
2025-05-20 12.94 13.06 12.90 12.90 0.0M
2025-05-19 12.97 13.03 12.87 12.97 0.0M
2025-05-16 13.09 13.17 13.05 13.05 0.0M
2025-05-15 12.97 13.17 12.90 13.09 0.1M
2025-05-14 13.18 13.18 13.04 13.04 0.1M
2025-05-13 13.11 13.14 13.04 13.08 0.0M
2025-05-12 12.97 13.09 12.97 13.04 0.0M
2025-05-09 12.96 13.05 12.93 13.03 0.1M
2025-05-08 13.01 13.01 12.85 12.87 0.1M
2025-05-07 13.02 13.03 12.87 12.96 0.0M
2025-05-06 12.88 12.96 12.77 12.95 0.1M
2025-05-05 12.94 12.94 12.84 12.84 0.1M
2025-05-02 12.86 12.87 12.77 12.85 0.0M
2025-05-01 12.76 12.83 12.76 12.77 0.1M
2025-04-30 12.66 12.75 12.57 12.73 0.1M
2025-04-29 12.62 12.69 12.55 12.68 0.1M
2025-04-28 12.62 12.62 12.54 12.61 0.1M
2025-04-25 12.54 12.61 12.50 12.60 0.1M
2025-04-24 12.46 12.54 12.43 12.52 0.1M
2025-04-23 12.46 12.53 12.36 12.40 0.1M
2025-04-22 12.31 12.38 12.26 12.28 0.1M
2025-04-21 12.35 12.43 12.26 12.27 0.0M
2025-04-17 12.40 12.49 12.35 12.38 0.0M
2025-04-16 12.43 12.52 12.35 12.39 0.1M
2025-04-15 12.27 12.56 12.25 12.40 0.2M
2025-04-14 12.50 12.62 12.34 12.44 0.1M
2025-04-11 12.39 12.42 12.21 12.34 0.1M
2025-04-10 12.33 12.70 12.30 12.39 0.2M
2025-04-09 12.17 12.46 11.76 12.40 0.2M
2025-04-08 12.70 12.90 12.22 12.22 0.2M
2025-04-07 13.03 13.08 12.73 12.76 0.1M
2025-04-04 13.40 13.40 13.02 13.04 0.1M
2025-04-03 13.55 13.58 13.43 13.45 0.0M
2025-04-02 13.50 13.55 13.44 13.48 0.0M
2025-04-01 13.44 13.57 13.44 13.50 0.0M
2025-03-31 13.58 13.58 13.39 13.42 0.1M
2025-03-28 13.41 13.49 13.37 13.45 0.1M
2025-03-27 13.42 13.45 13.37 13.41 0.1M
2025-03-26 13.54 13.54 13.45 13.45 0.1M
2025-03-25 13.63 13.64 13.58 13.60 0.1M
2025-03-24 13.60 13.66 13.52 13.55 0.1M
2025-03-21 13.53 13.59 13.45 13.52 0.0M
2025-03-20 13.42 13.52 13.41 13.49 0.1M
2025-03-19 13.45 13.45 13.33 13.41 0.1M
2025-03-18 13.43 13.45 13.34 13.40 0.1M
2025-03-17 13.48 13.48 13.39 13.41 0.0M
2025-03-14 13.55 13.55 13.39 13.40 0.1M
2025-03-13 13.66 13.85 13.50 13.50 0.1M
2025-03-12 13.71 13.81 13.65 13.66 0.1M
2025-03-11 13.67 13.83 13.60 13.69 0.0M
2025-03-10 13.96 13.96 13.68 13.74 0.1M
2025-03-07 13.97 14.02 13.94 13.94 0.0M
2025-03-06 14.01 14.03 13.94 13.96 0.1M
2025-03-05 13.80 13.97 13.80 13.94 0.0M
2025-03-04 14.10 14.27 13.81 13.86 0.1M
2025-03-03 14.10 14.28 14.05 14.06 0.1M
2025-02-28 14.17 14.41 14.04 14.13 0.0M
2025-02-27 14.18 14.38 13.99 14.06 0.1M
2025-02-26 14.20 14.25 14.15 14.22 0.0M
2025-02-25 14.15 14.19 14.13 14.17 0.0M
2025-02-24 14.21 14.24 14.12 14.12 0.0M
2025-02-21 14.26 14.28 14.23 14.24 0.0M
2025-02-20 14.24 14.32 14.24 14.26 0.0M
2025-02-19 14.30 14.39 14.21 14.24 0.1M
2025-02-18 14.26 14.39 14.15 14.26 0.1M
2025-02-14 14.08 14.17 14.08 14.13 0.0M
2025-02-13 14.16 14.21 14.08 14.21 0.0M
2025-02-12 14.25 14.25 13.97 14.11 0.0M
2025-02-11 14.43 14.55 14.28 14.29 0.1M
2025-02-10 14.46 14.62 14.40 14.48 0.1M
2025-02-07 14.39 14.49 14.29 14.42 0.0M
2025-02-06 14.41 14.41 14.33 14.39 0.0M
2025-02-05 14.20 14.41 14.19 14.40 0.1M
2025-02-04 14.07 14.25 13.99 14.25 0.1M
2025-02-03 14.00 14.10 13.98 14.09 0.1M
2025-01-31 14.13 14.13 13.94 14.00 0.1M
2025-01-30 13.89 13.99 13.80 13.96 0.0M
2025-01-29 13.80 13.91 13.78 13.86 0.1M
2025-01-28 13.79 13.87 13.74 13.83 0.1M
2025-01-27 13.92 13.92 13.77 13.84 0.1M
2025-01-24 13.87 13.98 13.77 13.87 0.1M
2025-01-23 13.95 13.96 13.78 13.88 0.1M
2025-01-22 13.81 13.97 13.79 13.97 0.1M
2025-01-21 13.86 13.90 13.80 13.82 0.1M
2025-01-17 13.82 13.87 13.76 13.83 0.0M
2025-01-16 13.83 13.85 13.69 13.82 0.1M
2025-01-15 13.64 13.90 13.64 13.83 0.2M
2025-01-14 13.59 13.70 13.59 13.68 0.0M
2025-01-13 13.63 13.69 13.55 13.64 0.1M
2025-01-10 13.64 13.70 13.54 13.65 0.1M
2025-01-08 13.64 13.76 13.57 13.73 0.1M
2025-01-07 13.70 13.73 13.60 13.65 0.1M
2025-01-06 13.69 13.71 13.62 13.69 0.1M
2025-01-03 13.60 13.71 13.60 13.70 0.1M
2025-01-02 13.50 13.58 13.47 13.55 0.1M