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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 19.59 19.87 19.53 19.86 0.2M
2021-12-30 19.44 19.52 19.34 19.49 0.1M
2021-12-29 19.40 19.48 19.30 19.39 0.1M
2021-12-28 19.74 19.74 19.30 19.38 0.2M
2021-12-27 19.75 19.82 19.54 19.66 0.1M
2021-12-23 19.67 19.94 19.67 19.82 0.0M
2021-12-22 19.56 19.78 19.45 19.75 0.1M
2021-12-21 19.58 19.62 19.25 19.52 0.1M
2021-12-20 19.80 19.80 19.43 19.49 0.2M
2021-12-17 19.92 19.92 19.75 19.88 0.1M
2021-12-16 19.98 20.17 19.80 19.91 0.1M
2021-12-15 20.08 20.11 19.85 19.98 0.1M
2021-12-14 20.21 20.48 20.15 20.21 0.0M
2021-12-13 20.51 20.68 20.10 20.20 0.1M
2021-12-10 20.46 20.70 20.41 20.54 0.0M
2021-12-09 20.39 20.65 20.21 20.33 0.0M
2021-12-08 20.21 20.49 20.21 20.28 0.0M
2021-12-07 20.66 20.75 20.47 20.47 0.0M
2021-12-06 20.32 20.79 20.10 20.54 0.1M
2021-12-03 20.29 20.40 20.01 20.19 0.0M
2021-12-02 20.40 20.45 20.13 20.19 0.0M
2021-12-01 20.25 20.46 20.23 20.40 0.0M
2021-11-30 20.27 20.28 20.03 20.25 0.0M
2021-11-29 20.07 20.24 19.98 20.03 0.0M
2021-11-26 20.01 20.10 19.89 20.10 0.0M
2021-11-24 19.91 20.18 19.90 20.01 0.0M
2021-11-23 20.38 20.38 19.90 19.97 0.1M
2021-11-22 20.31 20.40 20.20 20.30 0.0M
2021-11-19 20.33 20.39 20.25 20.25 0.0M
2021-11-18 20.41 20.53 20.28 20.34 0.0M
2021-11-17 20.20 20.53 20.10 20.48 0.0M
2021-11-16 20.24 20.55 20.19 20.27 0.0M
2021-11-15 20.41 20.43 20.12 20.26 0.1M
2021-11-12 20.48 20.50 20.38 20.42 0.0M
2021-11-11 20.64 20.64 20.27 20.37 0.1M
2021-11-10 20.58 20.67 20.25 20.43 0.0M
2021-11-09 20.69 20.75 20.47 20.63 0.1M
2021-11-08 20.50 20.75 20.50 20.70 0.0M
2021-11-05 20.40 20.64 20.36 20.61 0.1M
2021-11-04 20.15 20.48 20.15 20.45 0.1M
2021-11-03 20.14 20.20 20.00 20.20 0.1M
2021-11-02 20.10 20.23 19.99 20.05 0.0M
2021-11-01 20.12 20.21 19.99 20.07 0.1M
2021-10-29 20.00 20.24 19.98 20.15 0.0M
2021-10-27 20.13 20.25 19.92 20.10 0.1M
2021-10-26 20.07 20.17 19.98 20.10 0.0M
2021-10-25 20.11 20.20 20.04 20.05 0.0M
2021-10-22 20.31 20.38 20.05 20.18 0.0M
2021-10-21 20.50 20.78 20.19 20.37 0.1M
2021-10-20 20.78 21.02 20.50 20.50 0.1M
2021-10-19 20.94 21.05 20.65 20.75 0.1M
2021-10-18 20.74 21.06 20.73 20.95 0.0M
2021-10-15 20.55 21.00 20.55 20.97 0.0M
2021-10-14 20.44 20.65 20.40 20.56 0.0M
2021-10-13 20.28 20.57 20.25 20.44 0.0M
2021-10-12 20.25 20.37 20.22 20.30 0.1M
2021-10-11 20.37 20.39 20.21 20.28 0.0M
2021-10-08 20.25 20.40 20.20 20.35 0.0M
2021-10-07 20.32 20.45 20.12 20.24 0.0M
2021-10-06 20.20 20.40 20.20 20.30 0.0M
2021-10-05 20.36 20.42 20.16 20.27 0.0M
2021-10-04 20.52 20.52 20.16 20.26 0.1M
2021-10-01 20.30 20.59 20.20 20.55 0.0M
2021-09-30 20.40 20.51 20.18 20.26 0.1M
2021-09-29 20.15 20.48 20.07 20.18 0.0M
2021-09-28 20.16 20.42 19.98 20.24 0.1M
2021-09-27 20.44 20.54 20.25 20.29 0.1M
2021-09-24 21.02 21.15 20.28 20.38 0.2M
2021-09-23 21.06 21.29 21.02 21.04 0.1M
2021-09-22 21.10 21.32 21.04 21.09 0.1M
2021-09-21 21.28 21.37 21.04 21.17 0.0M
2021-09-20 21.21 21.48 21.20 21.26 0.0M
2021-09-17 21.52 21.58 21.45 21.49 0.0M
2021-09-16 21.73 21.73 21.56 21.57 0.0M
2021-09-15 21.50 21.78 21.50 21.65 0.0M
2021-09-14 21.51 21.60 21.44 21.60 0.0M
2021-09-13 21.63 21.70 21.50 21.51 0.0M
2021-09-10 21.61 21.70 21.44 21.65 0.0M
2021-09-09 21.48 21.70 21.40 21.44 0.0M
2021-09-08 21.55 21.72 21.47 21.48 0.0M
2021-09-07 21.66 21.75 21.50 21.64 0.0M
2021-09-03 21.60 21.80 21.36 21.77 0.1M
2021-09-02 21.75 21.75 21.32 21.44 0.1M
2021-09-01 21.70 21.92 21.40 21.85 0.1M
2021-08-31 21.50 21.50 21.40 21.45 0.1M
2021-08-30 21.23 21.43 21.23 21.43 0.0M
2021-08-27 21.30 21.43 21.20 21.33 0.1M
2021-08-26 21.17 21.46 21.15 21.25 0.0M
2021-08-25 21.33 21.50 21.14 21.27 0.1M
2021-08-24 21.43 21.93 21.25 21.50 0.1M
2021-08-23 21.29 21.53 21.05 21.26 0.1M
2021-08-20 21.29 21.36 21.17 21.23 0.1M
2021-08-19 21.10 21.27 21.06 21.12 0.0M
2021-08-18 21.10 21.37 21.05 21.17 0.0M
2021-08-17 21.35 21.35 21.00 21.14 0.0M
2021-08-16 21.28 21.36 20.95 21.36 0.1M
2021-08-13 21.48 21.50 21.25 21.42 0.1M
2021-08-12 21.39 21.49 21.37 21.40 0.1M
2021-08-11 21.09 21.34 21.09 21.33 0.0M
2021-08-10 21.07 21.23 21.05 21.07 0.0M
2021-08-09 21.11 21.18 21.00 21.10 0.1M
2021-08-06 21.16 21.16 21.01 21.12 0.0M
2021-08-05 21.06 21.20 20.85 21.08 0.1M
2021-08-04 21.10 21.17 21.00 21.07 0.0M
2021-08-03 20.75 21.09 20.70 21.09 0.1M
2021-08-02 20.77 20.80 20.65 20.76 0.1M
2021-07-30 20.72 20.80 20.61 20.72 0.0M
2021-07-29 20.79 20.80 20.64 20.72 0.1M
2021-07-28 20.58 20.86 20.58 20.76 0.1M
2021-07-27 20.71 20.78 20.40 20.65 0.2M
2021-07-26 21.11 21.36 20.48 20.77 0.2M
2021-07-23 21.23 21.25 21.06 21.18 0.0M
2021-07-22 21.11 21.26 20.98 21.23 0.1M
2021-07-21 20.95 21.25 20.95 21.01 0.1M
2021-07-20 20.95 21.10 20.95 21.05 0.0M
2021-07-19 21.04 21.05 20.80 20.87 0.0M
2021-07-16 20.82 21.09 20.82 21.06 0.0M
2021-07-15 21.22 21.29 20.81 20.92 0.0M
2021-07-14 20.91 21.63 20.91 21.30 0.1M
2021-07-13 20.97 21.15 20.84 20.95 0.1M
2021-07-12 21.38 21.38 20.88 20.98 0.0M
2021-07-09 21.05 21.05 20.82 20.97 0.1M
2021-07-08 20.74 21.04 20.63 20.81 0.1M
2021-07-07 20.69 20.77 20.54 20.75 0.0M
2021-07-06 20.61 20.72 20.41 20.57 0.1M
2021-07-02 20.52 20.70 20.51 20.68 0.0M
2021-07-01 20.37 20.56 20.37 20.53 0.0M
2021-06-30 20.55 20.55 20.30 20.41 0.0M
2021-06-29 20.47 20.50 20.28 20.37 0.0M
2021-06-28 20.23 20.45 20.23 20.43 0.1M
2021-06-25 20.30 20.33 20.19 20.27 0.1M
2021-06-24 20.34 20.49 20.17 20.27 0.1M
2021-06-23 20.41 20.52 20.19 20.40 0.1M
2021-06-22 20.39 20.51 20.39 20.45 0.0M
2021-06-21 20.52 20.52 20.26 20.31 0.1M
2021-06-18 20.30 20.52 20.30 20.52 0.0M
2021-06-17 20.40 20.48 20.40 20.44 0.0M
2021-06-16 20.41 20.60 20.41 20.47 0.0M
2021-06-15 20.66 20.94 20.35 20.39 0.1M
2021-06-14 20.63 20.79 20.55 20.79 0.0M
2021-06-11 20.52 20.53 20.51 20.53 0.0M
2021-06-10 20.48 20.52 20.38 20.46 0.0M
2021-06-09 20.48 20.53 20.48 20.53 0.0M
2021-06-08 20.45 20.52 20.36 20.52 0.0M
2021-06-07 20.37 20.46 20.30 20.46 0.0M
2021-06-04 20.45 20.48 20.40 20.40 0.0M
2021-06-03 20.51 20.51 20.36 20.45 0.0M
2021-06-02 20.45 20.45 20.33 20.42 0.0M
2021-06-01 20.38 20.45 20.32 20.45 0.0M
2021-05-28 20.30 20.38 20.18 20.38 0.0M
2021-05-27 20.33 20.35 20.15 20.25 0.0M
2021-05-26 20.27 20.44 20.23 20.35 0.0M
2021-05-25 20.22 20.34 20.11 20.25 0.1M
2021-05-24 20.16 20.27 20.09 20.22 0.0M
2021-05-21 20.27 20.27 20.09 20.15 0.1M
2021-05-20 20.26 20.48 20.13 20.14 0.1M
2021-05-19 20.22 20.41 20.11 20.32 0.0M
2021-05-18 20.17 20.41 20.17 20.25 0.1M
2021-05-17 20.13 20.20 20.07 20.20 0.0M
2021-05-14 20.06 20.24 20.05 20.13 0.0M
2021-05-13 20.10 20.12 20.00 20.08 0.1M
2021-05-12 20.29 20.32 20.08 20.08 0.0M
2021-05-11 20.40 20.56 20.20 20.29 0.1M
2021-05-10 20.49 20.57 20.33 20.40 0.0M
2021-05-07 20.23 20.42 20.23 20.33 0.0M
2021-05-06 20.55 20.75 20.12 20.14 0.0M
2021-05-05 21.49 21.49 20.04 20.10 0.0M
2021-05-04 20.20 20.33 19.99 19.99 0.1M
2021-05-03 20.11 20.22 20.01 20.03 0.0M
2021-04-30 19.95 20.14 19.95 20.11 0.0M
2021-04-29 20.01 20.02 19.94 19.94 0.0M
2021-04-28 20.06 20.06 19.97 20.01 0.1M
2021-04-27 20.03 20.20 19.99 20.03 0.1M
2021-04-26 20.03 20.07 20.00 20.01 0.1M
2021-04-23 20.01 20.12 20.01 20.03 0.0M
2021-04-22 20.00 20.01 19.98 20.00 0.0M
2021-04-21 19.98 20.00 19.91 19.97 0.0M
2021-04-20 19.96 20.00 19.96 19.98 0.0M
2021-04-19 20.04 20.04 19.95 19.96 0.1M
2021-04-16 20.02 20.11 20.00 20.00 0.0M
2021-04-15 20.09 20.09 19.99 20.05 0.0M
2021-04-14 20.01 20.13 20.01 20.01 0.1M
2021-04-13 20.05 20.05 20.00 20.00 0.0M
2021-04-12 20.01 20.02 19.92 20.02 0.0M
2021-04-09 20.01 20.03 20.00 20.00 0.0M
2021-04-08 20.04 20.07 20.00 20.04 0.0M
2021-04-07 20.00 20.05 20.00 20.03 0.0M
2021-04-06 20.04 20.13 20.00 20.00 0.1M
2021-04-05 20.15 20.18 20.03 20.05 0.0M
2021-04-01 20.01 20.22 20.01 20.12 0.0M
2021-03-31 20.01 20.04 20.01 20.03 0.0M
2021-03-30 20.00 20.01 20.00 20.01 0.0M
2021-03-29 20.00 20.01 20.00 20.01 0.0M
2021-03-26 20.00 20.01 20.00 20.00 0.0M
2021-03-25 20.00 20.01 20.00 20.01 0.0M
2021-03-24 20.00 20.01 20.00 20.00 0.0M
2021-03-23 20.00 20.01 20.00 20.00 0.1M
2021-03-22 20.00 20.01 20.00 20.01 0.0M
2021-03-19 20.00 20.01 20.00 20.00 0.0M
2021-03-18 20.00 20.01 20.00 20.00 0.1M
2021-03-17 20.04 20.04 20.00 20.00 0.0M
2021-03-16 20.00 20.01 20.00 20.01 0.0M
2021-03-15 20.00 20.04 20.00 20.00 0.0M
2021-03-12 20.00 20.01 20.00 20.00 0.0M
2021-03-11 20.01 20.01 20.00 20.01 0.0M
2021-03-10 20.02 20.02 20.00 20.00 0.0M
2021-03-09 20.07 20.13 20.01 20.02 0.0M
2021-03-08 20.03 20.11 20.02 20.02 0.0M
2021-03-05 20.05 20.10 20.00 20.03 0.0M
2021-03-04 20.02 20.10 20.00 20.03 0.0M
2021-03-03 20.26 20.26 20.01 20.05 0.0M
2021-03-02 20.30 20.30 20.06 20.26 0.1M
2021-03-01 20.20 20.41 20.13 20.35 0.1M
2021-02-26 20.00 20.29 20.00 20.29 0.1M
2021-02-25 20.01 20.02 20.00 20.02 0.2M
2021-02-24 20.00 20.03 19.99 20.02 1.4M