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
2023-12-29 13.10 13.20 13.05 13.10 0.3M
2023-12-28 13.18 13.24 13.09 13.15 0.2M
2023-12-27 13.26 13.29 13.15 13.24 0.2M
2023-12-26 13.25 13.35 13.19 13.20 0.2M
2023-12-22 13.30 13.35 13.17 13.19 0.2M
2023-12-21 13.28 13.37 13.18 13.18 0.1M
2023-12-20 13.31 13.39 13.26 13.26 0.2M
2023-12-19 13.34 13.39 13.21 13.32 0.2M
2023-12-18 13.40 13.46 13.27 13.32 0.1M
2023-12-15 13.33 13.48 13.33 13.45 0.1M
2023-12-14 13.34 13.37 13.20 13.35 0.2M
2023-12-13 13.27 13.39 12.83 13.26 0.3M
2023-12-12 13.23 13.32 13.18 13.19 0.1M
2023-12-11 13.36 13.40 13.25 13.28 0.1M
2023-12-08 13.46 13.48 13.30 13.30 0.1M
2023-12-07 13.34 13.42 13.28 13.41 0.1M
2023-12-06 13.28 13.40 13.24 13.34 0.1M
2023-12-05 13.34 13.38 13.30 13.33 0.0M
2023-12-04 13.25 13.39 13.23 13.28 0.1M
2023-12-01 13.09 13.40 13.09 13.40 0.1M
2023-11-30 13.28 13.28 13.01 13.07 0.1M
2023-11-29 12.95 13.14 12.95 13.14 0.1M
2023-11-28 13.09 13.10 12.95 12.95 0.1M
2023-11-27 13.16 13.25 13.11 13.14 0.1M
2023-11-24 13.10 13.18 13.08 13.15 0.0M
2023-11-22 13.05 13.18 13.05 13.16 0.0M
2023-11-21 13.16 13.20 13.02 13.10 0.1M
2023-11-20 13.16 13.16 13.06 13.11 0.1M
2023-11-17 13.07 13.12 13.02 13.09 0.1M
2023-11-16 12.80 13.08 12.80 13.04 0.1M
2023-11-15 12.78 12.78 12.61 12.72 0.1M
2023-11-14 12.49 12.70 12.41 12.70 0.2M
2023-11-13 12.45 12.54 12.45 12.47 0.0M
2023-11-10 12.50 12.58 12.48 12.48 0.0M
2023-11-09 12.60 12.60 12.43 12.43 0.1M
2023-11-08 12.66 12.67 12.58 12.63 0.0M
2023-11-07 12.32 12.60 12.32 12.57 0.1M
2023-11-06 12.36 12.36 12.20 12.30 0.1M
2023-11-03 12.28 12.42 12.25 12.39 0.1M
2023-11-02 11.98 12.22 11.98 12.16 0.1M
2023-11-01 11.58 11.96 11.57 11.87 0.1M
2023-10-31 11.38 11.59 11.38 11.58 0.2M
2023-10-30 11.36 11.49 11.32 11.36 0.2M
2023-10-27 11.60 11.66 11.28 11.31 0.3M
2023-10-26 11.64 11.69 11.56 11.63 0.1M
2023-10-25 11.82 11.84 11.62 11.62 0.1M
2023-10-24 11.87 11.93 11.80 11.86 0.0M
2023-10-23 11.86 11.94 11.81 11.85 0.1M
2023-10-20 12.05 12.05 11.85 11.92 0.1M
2023-10-19 12.00 12.09 11.98 12.03 0.0M
2023-10-18 12.11 12.12 11.98 11.99 0.0M
2023-10-17 12.15 12.15 12.01 12.06 0.0M
2023-10-16 12.34 12.35 12.11 12.15 0.1M
2023-10-13 12.30 12.42 12.30 12.33 0.0M
2023-10-12 12.39 12.40 12.19 12.23 0.1M
2023-10-11 12.55 12.56 12.47 12.50 0.0M
2023-10-10 12.33 12.53 12.22 12.45 0.1M
2023-10-09 12.23 12.39 12.11 12.32 0.0M
2023-10-06 12.16 12.33 12.10 12.19 0.1M
2023-10-05 12.27 12.34 12.18 12.18 0.1M
2023-10-04 12.22 12.32 12.20 12.29 0.1M
2023-10-03 12.36 12.39 12.10 12.12 0.2M
2023-10-02 12.42 12.44 12.28 12.30 0.0M
2023-09-29 12.66 12.68 12.30 12.32 0.1M
2023-09-28 12.35 12.46 12.26 12.38 0.1M
2023-09-27 12.52 12.65 12.28 12.28 0.1M
2023-09-26 12.80 12.85 12.53 12.53 0.1M
2023-09-25 12.99 13.00 12.80 12.80 0.1M
2023-09-22 13.02 13.04 12.85 12.96 0.1M
2023-09-21 13.14 13.14 12.94 12.94 0.0M
2023-09-20 13.03 13.15 13.01 13.10 0.0M
2023-09-19 13.05 13.13 12.96 12.97 0.1M
2023-09-18 13.26 13.38 12.99 13.01 0.1M
2023-09-15 13.26 13.31 13.25 13.25 0.0M
2023-09-14 13.46 13.46 13.21 13.21 0.1M
2023-09-13 13.45 13.59 13.35 13.54 0.0M
2023-09-12 13.65 13.65 13.44 13.47 0.1M
2023-09-11 13.80 13.81 13.60 13.68 0.0M
2023-09-08 13.66 13.82 13.60 13.71 0.0M
2023-09-07 13.55 13.73 13.55 13.64 0.0M
2023-09-06 13.68 13.77 13.60 13.61 0.0M
2023-09-05 13.80 13.80 13.69 13.69 0.0M
2023-09-01 13.75 13.80 13.64 13.78 0.1M
2023-08-31 13.81 13.81 13.66 13.74 0.0M
2023-08-30 13.57 13.65 13.55 13.60 0.0M
2023-08-29 13.55 13.68 13.45 13.57 0.1M
2023-08-28 13.40 13.62 13.40 13.50 0.0M
2023-08-25 13.45 13.75 13.33 13.43 0.2M
2023-08-24 13.54 13.54 13.32 13.36 0.1M
2023-08-23 13.68 13.74 13.57 13.61 0.1M
2023-08-22 13.68 13.83 13.61 13.61 0.0M
2023-08-21 13.84 13.85 13.64 13.68 0.1M
2023-08-18 13.87 13.87 13.80 13.86 0.0M
2023-08-17 13.87 13.99 13.83 13.87 0.0M
2023-08-16 13.94 13.97 13.84 13.88 0.0M
2023-08-15 14.15 14.15 13.87 13.87 0.1M
2023-08-14 14.20 14.20 14.02 14.05 0.0M
2023-08-11 14.25 14.26 14.05 14.25 0.0M
2023-08-10 14.22 14.29 14.17 14.25 0.0M
2023-08-09 14.16 14.29 14.12 14.29 0.0M
2023-08-08 14.05 14.19 14.00 14.13 0.0M
2023-08-07 14.20 14.29 14.05 14.05 0.0M
2023-08-04 14.11 14.34 14.11 14.23 0.0M
2023-08-03 14.18 14.31 14.07 14.14 0.0M
2023-08-02 14.09 14.35 14.09 14.28 0.1M
2023-08-01 14.12 14.23 14.10 14.12 0.1M
2023-07-31 14.19 14.25 14.05 14.14 0.1M
2023-07-28 13.95 14.14 13.95 14.12 0.1M
2023-07-27 13.99 14.18 13.94 13.95 0.1M
2023-07-26 13.95 14.04 13.91 13.94 0.0M
2023-07-25 13.97 14.00 13.90 13.95 0.1M
2023-07-24 14.11 14.15 13.95 13.96 0.1M
2023-07-21 14.09 14.11 14.05 14.06 0.0M
2023-07-20 14.15 14.15 14.00 14.00 0.0M
2023-07-19 14.15 14.31 14.09 14.15 0.0M
2023-07-18 14.11 14.22 14.03 14.14 0.0M
2023-07-17 14.20 14.20 14.02 14.09 0.0M
2023-07-14 14.11 14.13 13.96 14.02 0.0M
2023-07-13 14.19 14.22 13.91 14.20 0.1M
2023-07-12 14.32 14.40 14.22 14.23 0.0M
2023-07-11 13.97 14.57 13.97 14.21 0.1M
2023-07-10 14.01 14.13 13.97 14.13 0.1M
2023-07-07 14.08 14.29 13.96 13.98 0.1M
2023-07-06 14.19 14.19 14.01 14.08 0.0M
2023-07-05 14.39 14.47 14.21 14.22 0.0M
2023-07-03 14.31 14.47 14.28 14.39 0.0M
2023-06-30 14.50 14.51 14.27 14.38 0.1M
2023-06-29 14.19 14.50 14.03 14.50 0.1M
2023-06-28 14.09 14.23 13.92 14.20 0.1M
2023-06-27 13.86 14.05 13.82 13.98 0.0M
2023-06-26 13.95 14.00 13.82 13.96 0.1M
2023-06-23 14.00 14.11 13.77 13.90 0.1M
2023-06-22 13.92 14.17 13.74 14.06 0.1M
2023-06-21 13.85 13.97 13.75 13.87 0.0M
2023-06-20 13.76 14.00 13.70 14.00 0.1M
2023-06-16 13.68 13.81 13.68 13.74 0.0M
2023-06-15 14.04 14.04 13.75 13.75 0.1M
2023-06-14 13.94 14.08 13.81 14.07 0.1M
2023-06-13 14.00 14.02 13.85 14.00 0.1M
2023-06-12 13.66 13.96 13.64 13.87 0.1M
2023-06-09 13.61 13.69 13.50 13.64 0.0M
2023-06-08 13.48 13.72 13.48 13.54 0.1M
2023-06-07 13.61 13.65 13.46 13.54 0.0M
2023-06-06 13.64 13.64 13.54 13.60 0.0M
2023-06-05 13.31 13.61 13.31 13.54 0.0M
2023-06-02 13.54 13.54 13.32 13.36 0.0M
2023-06-01 13.41 13.52 13.28 13.32 0.1M
2023-05-31 13.58 13.70 13.26 13.32 0.1M
2023-05-30 13.35 13.47 13.27 13.47 0.1M
2023-05-26 13.30 13.35 13.14 13.33 0.0M
2023-05-25 13.25 13.29 13.11 13.20 0.0M
2023-05-24 13.25 13.45 13.15 13.27 0.1M
2023-05-23 13.41 13.52 13.25 13.25 0.1M
2023-05-22 13.64 13.69 13.55 13.59 0.1M
2023-05-19 13.44 13.69 13.38 13.61 0.1M
2023-05-18 13.54 13.59 13.38 13.42 0.0M
2023-05-17 13.22 13.75 13.20 13.45 0.1M
2023-05-16 13.22 13.29 13.16 13.19 0.0M
2023-05-15 13.50 13.50 13.21 13.24 0.0M
2023-05-12 13.39 13.51 13.37 13.44 0.0M
2023-05-11 13.45 13.53 13.40 13.53 0.0M
2023-05-10 13.46 13.50 13.37 13.44 0.0M
2023-05-09 13.35 13.47 13.31 13.47 0.0M
2023-05-08 13.39 13.42 13.28 13.35 0.0M
2023-05-05 13.23 13.36 13.23 13.34 0.0M
2023-05-04 13.24 13.24 13.17 13.22 0.0M
2023-05-03 13.27 13.32 13.21 13.23 0.0M
2023-05-02 13.34 13.37 13.27 13.29 0.1M
2023-05-01 13.34 13.37 13.25 13.29 0.1M
2023-04-28 13.27 13.46 13.26 13.36 0.1M
2023-04-27 13.25 13.34 13.20 13.25 0.0M
2023-04-26 13.35 13.39 13.22 13.25 0.1M
2023-04-25 13.38 13.41 13.26 13.32 0.1M
2023-04-24 13.45 13.53 13.37 13.40 0.0M
2023-04-21 13.40 13.52 13.38 13.45 0.0M
2023-04-20 13.51 13.63 13.34 13.44 0.1M
2023-04-19 13.47 13.60 13.35 13.51 0.1M
2023-04-18 13.61 13.61 13.37 13.46 0.1M
2023-04-17 13.66 13.72 13.50 13.56 0.0M
2023-04-14 13.70 13.78 13.60 13.62 0.0M
2023-04-13 13.68 13.79 13.60 13.79 0.0M
2023-04-12 13.57 13.75 13.50 13.70 0.1M
2023-04-11 13.44 13.57 13.41 13.57 0.0M
2023-04-10 13.46 13.60 13.32 13.40 0.1M
2023-04-06 13.51 13.65 13.50 13.59 0.0M
2023-04-05 13.52 13.59 13.43 13.50 0.1M
2023-04-04 13.41 13.54 13.29 13.42 0.0M
2023-04-03 13.49 13.60 13.37 13.40 0.1M
2023-03-31 13.42 13.51 13.29 13.50 0.1M
2023-03-30 13.23 13.38 13.23 13.32 0.0M
2023-03-29 13.28 13.34 13.13 13.15 0.0M
2023-03-28 13.15 13.21 13.05 13.16 0.0M
2023-03-27 13.21 13.21 13.01 13.04 0.0M
2023-03-24 13.10 13.28 13.01 13.13 0.1M
2023-03-23 13.10 13.15 13.07 13.10 0.1M
2023-03-22 13.09 13.49 13.08 13.10 0.1M
2023-03-21 13.18 13.50 13.13 13.17 0.1M
2023-03-20 13.54 13.54 13.21 13.24 0.0M
2023-03-17 13.20 13.49 13.17 13.45 0.1M
2023-03-16 13.27 13.35 13.17 13.19 0.1M
2023-03-15 13.21 13.25 13.11 13.22 0.0M
2023-03-14 13.52 13.54 13.19 13.20 0.1M
2023-03-13 13.42 13.48 13.17 13.32 0.1M
2023-03-10 13.55 13.63 13.42 13.45 0.1M
2023-03-09 13.63 13.65 13.49 13.49 0.1M
2023-03-08 13.74 13.74 13.52 13.55 0.1M
2023-03-07 13.72 13.73 13.54 13.59 0.1M
2023-03-06 13.83 13.83 13.62 13.65 0.0M
2023-03-03 13.82 14.06 13.77 13.83 0.0M
2023-03-02 13.81 13.84 13.71 13.75 0.0M
2023-03-01 13.95 13.96 13.70 13.74 0.1M
2023-02-28 13.84 13.95 13.81 13.89 0.0M
2023-02-27 14.05 14.05 13.77 13.83 0.1M
2023-02-24 13.75 14.15 13.75 13.98 0.0M
2023-02-23 13.91 13.98 13.77 13.87 0.0M
2023-02-22 13.80 13.94 13.80 13.90 0.0M
2023-02-21 14.06 14.34 13.76 13.81 0.1M
2023-02-17 14.04 14.08 13.99 14.00 0.0M
2023-02-16 14.27 14.27 14.06 14.09 0.1M
2023-02-15 14.38 14.40 14.22 14.25 0.0M
2023-02-14 14.34 14.55 14.28 14.34 0.0M
2023-02-13 14.40 14.60 14.40 14.50 0.1M
2023-02-10 14.51 14.55 14.37 14.43 0.0M
2023-02-09 14.60 14.64 14.43 14.43 0.0M
2023-02-08 14.64 14.64 14.50 14.54 0.1M
2023-02-07 14.57 14.68 14.39 14.59 0.1M
2023-02-06 14.69 14.74 14.51 14.59 0.0M
2023-02-03 14.84 14.86 14.65 14.75 0.1M
2023-02-02 14.77 14.93 14.77 14.89 0.1M
2023-02-01 14.55 14.74 14.47 14.74 0.0M
2023-01-31 14.63 14.75 14.38 14.47 0.1M
2023-01-30 14.55 14.58 14.44 14.58 0.0M
2023-01-27 14.23 14.50 14.20 14.50 0.1M
2023-01-26 14.27 14.33 14.17 14.20 0.1M
2023-01-25 14.32 14.60 14.25 14.27 0.1M
2023-01-24 14.54 14.70 14.44 14.45 0.1M
2023-01-23 14.36 14.65 14.36 14.62 0.1M
2023-01-20 14.15 14.50 14.15 14.49 0.1M
2023-01-19 14.25 14.29 14.15 14.17 0.0M
2023-01-18 14.25 14.46 14.25 14.31 0.1M
2023-01-17 14.28 14.37 14.13 14.25 0.1M
2023-01-13 14.12 14.32 14.12 14.19 0.1M
2023-01-12 14.06 14.24 13.99 14.15 0.1M
2023-01-11 14.00 14.13 13.97 14.08 0.1M
2023-01-10 13.91 14.12 13.84 13.99 0.0M
2023-01-09 13.87 14.00 13.84 13.94 0.0M
2023-01-06 13.81 14.00 13.73 13.85 0.1M
2023-01-05 13.85 13.85 13.72 13.78 0.1M
2023-01-04 13.78 13.96 13.70 13.90 0.1M
2023-01-03 13.65 13.89 13.58 13.68 0.1M