Rivernorth Managed Duration Municipal Income Fund Inc. (RMM)
NYSE: RMM · Real-Time Price · USD
13.56
-0.04 (-0.29%)
Jul 10, 2025, 2:05 PM - Market open
RMM Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 10, 2025 | 13.60 | 13.60 | 13.53 | 13.55 | - | -0.37% | 27,453 |
Jul 9, 2025 | 13.55 | 13.63 | 13.55 | 13.60 | 13.60 | 0.44% | 65,111 |
Jul 8, 2025 | 13.54 | 13.58 | 13.51 | 13.54 | 13.54 | 0.07% | 64,779 |
Jul 7, 2025 | 13.56 | 13.56 | 13.51 | 13.53 | 13.53 | -0.11% | 84,595 |
Jul 3, 2025 | 13.53 | 13.59 | 13.52 | 13.55 | 13.55 | 0.26% | 47,538 |
Jul 2, 2025 | 13.49 | 13.54 | 13.47 | 13.51 | 13.51 | 0.22% | 69,330 |
Jul 1, 2025 | 13.38 | 13.55 | 13.38 | 13.48 | 13.48 | 0.52% | 56,361 |
Jun 30, 2025 | 13.41 | 13.47 | 13.36 | 13.41 | 13.41 | 0.37% | 75,157 |
Jun 27, 2025 | 13.30 | 13.39 | 13.28 | 13.36 | 13.36 | 0.30% | 67,153 |
Jun 26, 2025 | 13.34 | 13.35 | 13.29 | 13.32 | 13.32 | -0.15% | 72,042 |
Jun 25, 2025 | 13.35 | 13.41 | 13.32 | 13.34 | 13.34 | -0.15% | 89,485 |
Jun 24, 2025 | 13.40 | 13.49 | 13.35 | 13.36 | 13.36 | -0.30% | 82,559 |
Jun 23, 2025 | 13.36 | 13.43 | 13.34 | 13.40 | 13.40 | 0.30% | 82,029 |
Jun 20, 2025 | 13.40 | 13.41 | 13.36 | 13.36 | 13.36 | -0.37% | 61,154 |
Jun 18, 2025 | 13.52 | 13.54 | 13.40 | 13.41 | 13.41 | -0.59% | 111,586 |
Jun 17, 2025 | 13.46 | 13.57 | 13.46 | 13.49 | 13.49 | 0.06% | 27,937 |
Jun 16, 2025 | 13.42 | 13.54 | 13.41 | 13.48 | 13.48 | 0.24% | 84,259 |
Jun 13, 2025 | 13.49 | 13.62 | 13.43 | 13.45 | 13.45 | -1.10% | 89,596 |
Jun 12, 2025 | 13.59 | 13.64 | 13.58 | 13.60 | 13.51 | 0.11% | 82,944 |
Jun 11, 2025 | 13.55 | 13.62 | 13.55 | 13.59 | 13.49 | 0.33% | 120,876 |
Jun 10, 2025 | 13.57 | 13.59 | 13.51 | 13.54 | 13.45 | -0.15% | 70,781 |
Jun 9, 2025 | 13.57 | 13.66 | 13.55 | 13.56 | 13.47 | -0.15% | 97,984 |
Jun 6, 2025 | 13.61 | 13.62 | 13.55 | 13.58 | 13.49 | 0.22% | 30,334 |
Jun 5, 2025 | 13.63 | 13.64 | 13.55 | 13.55 | 13.46 | -0.51% | 19,061 |
Jun 4, 2025 | 13.70 | 13.71 | 13.56 | 13.62 | 13.53 | -0.58% | 70,177 |
Jun 3, 2025 | 13.64 | 13.71 | 13.64 | 13.70 | 13.61 | 0.37% | 35,214 |
Jun 2, 2025 | 13.66 | 13.75 | 13.62 | 13.65 | 13.56 | -0.36% | 40,546 |
May 30, 2025 | 13.77 | 13.82 | 13.65 | 13.70 | 13.61 | -0.15% | 45,378 |
May 29, 2025 | 13.68 | 13.73 | 13.63 | 13.72 | 13.63 | 0.81% | 34,553 |
May 28, 2025 | 13.76 | 13.76 | 13.51 | 13.61 | 13.52 | -0.95% | 83,725 |
May 27, 2025 | 13.85 | 13.85 | 13.64 | 13.74 | 13.65 | 0.29% | 81,409 |
May 23, 2025 | 13.69 | 13.71 | 13.62 | 13.70 | 13.61 | 0.10% | 31,379 |
May 22, 2025 | 13.65 | 13.71 | 13.58 | 13.69 | 13.60 | 0.04% | 31,007 |
May 21, 2025 | 13.77 | 13.81 | 13.61 | 13.68 | 13.59 | -1.08% | 77,282 |
May 20, 2025 | 13.76 | 13.88 | 13.76 | 13.83 | 13.74 | -0.16% | 30,684 |
May 19, 2025 | 13.99 | 13.99 | 13.81 | 13.85 | 13.76 | -1.34% | 82,559 |
May 16, 2025 | 13.96 | 14.04 | 13.89 | 14.04 | 13.95 | 0.79% | 31,379 |
May 15, 2025 | 13.95 | 14.02 | 13.88 | 13.93 | 13.84 | -0.85% | 31,044 |
May 14, 2025 | 14.17 | 14.17 | 13.97 | 14.05 | 13.87 | -0.28% | 20,662 |
May 13, 2025 | 14.12 | 14.14 | 14.02 | 14.09 | 13.91 | 0.43% | 30,149 |
May 12, 2025 | 14.17 | 14.17 | 13.93 | 14.03 | 13.85 | 0.43% | 84,725 |
May 9, 2025 | 13.94 | 13.99 | 13.81 | 13.97 | 13.79 | 0.87% | 31,969 |
May 8, 2025 | 13.95 | 13.95 | 13.85 | 13.85 | 13.67 | -0.36% | 144,038 |
May 7, 2025 | 13.84 | 13.95 | 13.84 | 13.90 | 13.72 | 0.43% | 19,346 |
May 6, 2025 | 13.81 | 13.93 | 13.76 | 13.84 | 13.66 | 0.07% | 29,327 |
May 5, 2025 | 13.88 | 13.88 | 13.76 | 13.83 | 13.65 | 0.14% | 58,173 |
May 2, 2025 | 13.87 | 13.88 | 13.80 | 13.81 | 13.63 | 0.22% | 24,692 |
May 1, 2025 | 13.80 | 13.80 | 13.67 | 13.78 | 13.60 | 0.95% | 58,387 |
Apr 30, 2025 | 13.58 | 13.65 | 13.45 | 13.65 | 13.47 | 0.74% | 52,098 |
Apr 29, 2025 | 13.52 | 13.62 | 13.49 | 13.55 | 13.37 | -0.22% | 57,132 |