Rivernorth Managed Duration Municipal Income Fund Inc. (RMM)

RMM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	14.49	14.49	14.33	14.34	14.34	-0.69%	38,759
Feb 5, 2026	14.42	14.52	14.40	14.44	14.44	0.10%	53,771
Feb 4, 2026	14.31	14.50	14.29	14.43	14.43	0.80%	97,188
Feb 3, 2026	14.24	14.34	14.21	14.31	14.31	0.21%	129,122
Feb 2, 2026	14.26	14.28	14.20	14.28	14.28	0.56%	63,772
Jan 30, 2026	14.20	14.23	14.13	14.20	14.20	0.14%	48,822
Jan 29, 2026	14.02	14.18	13.98	14.18	14.18	1.36%	55,361
Jan 28, 2026	13.98	13.99	13.91	13.99	13.99	0.72%	99,035
Jan 27, 2026	13.86	13.89	13.79	13.89	13.89	0.29%	113,246
Jan 26, 2026	13.95	13.95	13.81	13.85	13.85	-0.36%	51,699
Jan 23, 2026	13.93	13.95	13.86	13.90	13.90	-0.14%	46,199
Jan 22, 2026	13.92	14.09	13.89	13.92	13.92	-0.14%	43,057
Jan 21, 2026	13.91	13.99	13.89	13.94	13.94	0.14%	68,336
Jan 20, 2026	13.99	14.02	13.89	13.92	13.92	-0.71%	93,623
Jan 16, 2026	14.05	14.15	13.97	14.02	14.02	-0.21%	48,740
Jan 15, 2026	14.04	14.13	14.04	14.05	14.05	-0.71%	86,935
Jan 14, 2026	14.07	14.15	14.07	14.15	14.07	0.43%	30,407
Jan 13, 2026	14.01	14.09	14.00	14.09	14.01	0.64%	47,022
Jan 12, 2026	14.00	14.00	13.94	14.00	13.92	0.14%	54,743
Jan 9, 2026	13.88	13.99	13.85	13.98	13.90	1.01%	90,091
Jan 8, 2026	13.87	13.93	13.82	13.84	13.76	-0.14%	80,929
Jan 7, 2026	13.78	13.90	13.78	13.86	13.78	0.58%	80,246
Jan 6, 2026	13.69	13.80	13.65	13.78	13.70	0.29%	89,321
Jan 5, 2026	13.79	13.79	13.62	13.74	13.66	0.15%	116,064
Jan 2, 2026	13.74	13.79	13.62	13.72	13.64	0.81%	70,116
Dec 31, 2025	13.71	13.72	13.61	13.61	13.53	-0.37%	196,393
Dec 30, 2025	13.64	13.66	13.56	13.66	13.58	0.44%	202,891
Dec 29, 2025	13.62	13.66	13.53	13.60	13.52	0.37%	270,035
Dec 26, 2025	13.63	13.63	13.52	13.55	13.47	-0.59%	176,034
Dec 24, 2025	13.65	13.69	13.61	13.63	13.55	-0.29%	129,434
Dec 23, 2025	13.74	13.74	13.64	13.67	13.59	-0.07%	136,954
Dec 22, 2025	13.65	13.72	13.63	13.68	13.60	-0.29%	183,827
Dec 19, 2025	13.70	13.79	13.68	13.72	13.64	-	114,546
Dec 18, 2025	13.75	13.86	13.66	13.72	13.64	0.15%	116,950
Dec 17, 2025	13.78	13.86	13.63	13.70	13.62	-0.22%	179,792
Dec 16, 2025	13.82	13.83	13.68	13.73	13.65	-1.08%	189,135
Dec 15, 2025	13.92	14.03	13.84	13.88	13.80	-0.07%	95,500
Dec 12, 2025	13.95	14.03	13.84	13.89	13.72	-0.57%	160,963
Dec 11, 2025	14.00	14.00	13.90	13.97	13.80	-0.21%	45,851
Dec 10, 2025	13.96	14.02	13.92	14.00	13.83	0.29%	76,411
Dec 9, 2025	13.98	14.05	13.91	13.96	13.79	-0.14%	100,864
Dec 8, 2025	13.98	14.00	13.91	13.98	13.81	-0.43%	102,316
Dec 5, 2025	13.95	14.04	13.95	14.04	13.87	0.65%	74,231
Dec 4, 2025	13.92	13.95	13.89	13.95	13.78	0.22%	52,894
Dec 3, 2025	13.91	14.02	13.82	13.92	13.75	0.07%	137,678
Dec 2, 2025	13.94	13.96	13.80	13.91	13.74	0.22%	86,426
Dec 1, 2025	13.95	13.99	13.82	13.88	13.71	-0.36%	101,544
Nov 28, 2025	13.96	14.00	13.80	13.93	13.76	0.29%	65,933
Nov 26, 2025	13.85	13.89	13.77	13.89	13.72	0.87%	123,332
Nov 25, 2025	13.83	13.92	13.74	13.77	13.60	-	94,142

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.