Rivernorth Managed Duration Municipal Income Fund Inc. (RMM)
NYSE: RMM · Real-Time Price · USD
13.61
-0.13 (-0.95%)
At close: May 28, 2025, 4:00 PM
13.61
0.00 (0.00%)
After-hours: May 28, 2025, 4:10 PM EDT
RMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 13.76 | 13.76 | 13.51 | 13.59 | - | -1.09% | 77,108 |
| May 27, 2025 | 13.85 | 13.85 | 13.64 | 13.74 | 13.74 | 0.29% | 81,409 |
| May 23, 2025 | 13.69 | 13.71 | 13.62 | 13.70 | 13.70 | 0.10% | 31,379 |
| May 22, 2025 | 13.65 | 13.71 | 13.58 | 13.69 | 13.69 | 0.04% | 31,007 |
| May 21, 2025 | 13.77 | 13.81 | 13.61 | 13.68 | 13.68 | -1.08% | 77,282 |
| May 20, 2025 | 13.76 | 13.88 | 13.76 | 13.83 | 13.83 | -0.16% | 30,684 |
| May 19, 2025 | 13.99 | 13.99 | 13.81 | 13.85 | 13.85 | -1.34% | 82,559 |
| May 16, 2025 | 13.96 | 14.04 | 13.89 | 14.04 | 14.04 | 0.79% | 31,379 |
| May 15, 2025 | 13.95 | 14.02 | 13.88 | 13.93 | 13.93 | -0.85% | 31,044 |
| May 14, 2025 | 14.17 | 14.17 | 13.97 | 14.05 | 13.96 | -0.28% | 20,662 |
| May 13, 2025 | 14.12 | 14.14 | 14.02 | 14.09 | 14.00 | 0.43% | 30,149 |
| May 12, 2025 | 14.17 | 14.17 | 13.93 | 14.03 | 13.94 | 0.43% | 84,725 |
| May 9, 2025 | 13.94 | 13.99 | 13.81 | 13.97 | 13.88 | 0.87% | 31,969 |
| May 8, 2025 | 13.95 | 13.95 | 13.85 | 13.85 | 13.76 | -0.36% | 144,038 |
| May 7, 2025 | 13.84 | 13.95 | 13.84 | 13.90 | 13.81 | 0.43% | 19,346 |
| May 6, 2025 | 13.81 | 13.93 | 13.76 | 13.84 | 13.75 | 0.07% | 29,327 |
| May 5, 2025 | 13.88 | 13.88 | 13.76 | 13.83 | 13.74 | 0.14% | 58,173 |
| May 2, 2025 | 13.87 | 13.88 | 13.80 | 13.81 | 13.72 | 0.22% | 24,692 |
| May 1, 2025 | 13.80 | 13.80 | 13.67 | 13.78 | 13.69 | 0.95% | 58,387 |
| Apr 30, 2025 | 13.58 | 13.65 | 13.45 | 13.65 | 13.56 | 0.74% | 52,098 |
| Apr 29, 2025 | 13.52 | 13.62 | 13.49 | 13.55 | 13.46 | -0.22% | 57,132 |
| Apr 28, 2025 | 13.57 | 13.60 | 13.54 | 13.58 | 13.49 | - | 36,100 |
| Apr 25, 2025 | 13.47 | 13.59 | 13.45 | 13.58 | 13.49 | 1.27% | 42,525 |
| Apr 24, 2025 | 13.34 | 13.46 | 13.31 | 13.41 | 13.32 | 0.90% | 42,000 |
| Apr 23, 2025 | 13.30 | 13.38 | 13.21 | 13.29 | 13.20 | 1.06% | 38,721 |
| Apr 22, 2025 | 13.18 | 13.23 | 13.06 | 13.15 | 13.07 | 0.08% | 79,631 |
| Apr 21, 2025 | 13.29 | 13.29 | 13.07 | 13.14 | 13.06 | -0.74% | 51,397 |
| Apr 17, 2025 | 13.28 | 13.28 | 13.20 | 13.24 | 13.15 | 0.10% | 38,932 |
| Apr 16, 2025 | 13.25 | 13.35 | 13.21 | 13.23 | 13.14 | -0.11% | 60,795 |
| Apr 15, 2025 | 13.28 | 13.38 | 13.19 | 13.24 | 13.16 | -0.30% | 83,772 |
| Apr 14, 2025 | 13.15 | 13.32 | 13.14 | 13.28 | 13.11 | 1.53% | 85,423 |
| Apr 11, 2025 | 13.14 | 13.14 | 12.85 | 13.08 | 12.91 | -0.46% | 156,828 |
| Apr 10, 2025 | 13.21 | 13.27 | 12.98 | 13.14 | 12.97 | -0.23% | 130,850 |
| Apr 9, 2025 | 12.96 | 13.48 | 12.55 | 13.17 | 13.00 | 0.92% | 248,062 |
| Apr 8, 2025 | 13.37 | 13.75 | 13.05 | 13.05 | 12.88 | -2.61% | 235,535 |
| Apr 7, 2025 | 13.74 | 13.84 | 13.38 | 13.40 | 13.22 | -3.53% | 138,646 |
| Apr 4, 2025 | 14.33 | 14.41 | 13.89 | 13.89 | 13.71 | -3.47% | 114,509 |
| Apr 3, 2025 | 14.33 | 14.44 | 14.30 | 14.39 | 14.20 | 0.42% | 59,810 |
| Apr 2, 2025 | 14.46 | 14.46 | 14.32 | 14.33 | 14.14 | -0.83% | 113,137 |
| Apr 1, 2025 | 14.36 | 14.50 | 14.31 | 14.45 | 14.26 | 0.91% | 50,072 |
| Mar 31, 2025 | 14.33 | 14.35 | 14.30 | 14.32 | 14.13 | -0.21% | 55,419 |
| Mar 28, 2025 | 14.34 | 14.39 | 14.29 | 14.35 | 14.16 | 0.56% | 59,395 |
| Mar 27, 2025 | 14.32 | 14.35 | 14.25 | 14.27 | 14.08 | -0.70% | 44,095 |
| Mar 26, 2025 | 14.42 | 14.42 | 14.34 | 14.37 | 14.18 | -0.69% | 74,730 |
| Mar 25, 2025 | 14.53 | 14.56 | 14.44 | 14.47 | 14.28 | 0.07% | 38,384 |
| Mar 24, 2025 | 14.46 | 14.50 | 14.42 | 14.46 | 14.27 | 0.42% | 53,862 |
| Mar 21, 2025 | 14.41 | 14.52 | 14.35 | 14.40 | 14.21 | 0.21% | 37,204 |
| Mar 20, 2025 | 14.35 | 14.42 | 14.32 | 14.37 | 14.18 | 0.42% | 46,614 |
| Mar 19, 2025 | 14.32 | 14.33 | 14.21 | 14.31 | 14.12 | -0.14% | 46,293 |
| Mar 18, 2025 | 14.31 | 14.40 | 14.30 | 14.33 | 14.14 | -0.38% | 43,676 |