Rivernorth Managed Duration Municipal Income Fund Inc. (RMM)
NYSE: RMM · Real-Time Price · USD
13.89
+0.06 (0.43%)
May 6, 2025, 11:12 AM EDT - Market open
RMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 13.80 | 13.89 | 13.77 | 13.89 | - | 0.43% | 14,293 |
| May 5, 2025 | 13.88 | 13.88 | 13.76 | 13.83 | 13.83 | 0.14% | 58,173 |
| May 2, 2025 | 13.87 | 13.88 | 13.80 | 13.81 | 13.81 | 0.22% | 24,692 |
| May 1, 2025 | 13.80 | 13.80 | 13.67 | 13.78 | 13.78 | 0.95% | 58,387 |
| Apr 30, 2025 | 13.58 | 13.65 | 13.45 | 13.65 | 13.65 | 0.74% | 52,098 |
| Apr 29, 2025 | 13.52 | 13.62 | 13.49 | 13.55 | 13.55 | -0.22% | 57,132 |
| Apr 28, 2025 | 13.57 | 13.60 | 13.54 | 13.58 | 13.58 | - | 36,100 |
| Apr 25, 2025 | 13.47 | 13.59 | 13.45 | 13.58 | 13.58 | 1.27% | 42,525 |
| Apr 24, 2025 | 13.34 | 13.46 | 13.31 | 13.41 | 13.41 | 0.90% | 42,000 |
| Apr 23, 2025 | 13.30 | 13.38 | 13.21 | 13.29 | 13.29 | 1.06% | 38,721 |
| Apr 22, 2025 | 13.18 | 13.23 | 13.06 | 13.15 | 13.15 | 0.08% | 79,631 |
| Apr 21, 2025 | 13.29 | 13.29 | 13.07 | 13.14 | 13.14 | -0.74% | 51,397 |
| Apr 17, 2025 | 13.28 | 13.28 | 13.20 | 13.24 | 13.24 | 0.10% | 38,932 |
| Apr 16, 2025 | 13.25 | 13.35 | 13.21 | 13.23 | 13.23 | -0.11% | 60,795 |
| Apr 15, 2025 | 13.28 | 13.38 | 13.19 | 13.24 | 13.24 | -0.30% | 83,772 |
| Apr 14, 2025 | 13.15 | 13.32 | 13.14 | 13.28 | 13.19 | 1.53% | 85,423 |
| Apr 11, 2025 | 13.14 | 13.14 | 12.85 | 13.08 | 12.99 | -0.46% | 156,828 |
| Apr 10, 2025 | 13.21 | 13.27 | 12.98 | 13.14 | 13.05 | -0.23% | 130,850 |
| Apr 9, 2025 | 12.96 | 13.48 | 12.55 | 13.17 | 13.08 | 0.92% | 248,062 |
| Apr 8, 2025 | 13.37 | 13.75 | 13.05 | 13.05 | 12.96 | -2.61% | 235,535 |
| Apr 7, 2025 | 13.74 | 13.84 | 13.38 | 13.40 | 13.31 | -3.53% | 138,646 |
| Apr 4, 2025 | 14.33 | 14.41 | 13.89 | 13.89 | 13.80 | -3.47% | 114,509 |
| Apr 3, 2025 | 14.33 | 14.44 | 14.30 | 14.39 | 14.29 | 0.42% | 59,810 |
| Apr 2, 2025 | 14.46 | 14.46 | 14.32 | 14.33 | 14.23 | -0.83% | 113,137 |
| Apr 1, 2025 | 14.36 | 14.50 | 14.31 | 14.45 | 14.35 | 0.91% | 50,072 |
| Mar 31, 2025 | 14.33 | 14.35 | 14.30 | 14.32 | 14.22 | -0.21% | 55,419 |
| Mar 28, 2025 | 14.34 | 14.39 | 14.29 | 14.35 | 14.25 | 0.56% | 59,395 |
| Mar 27, 2025 | 14.32 | 14.35 | 14.25 | 14.27 | 14.17 | -0.70% | 44,095 |
| Mar 26, 2025 | 14.42 | 14.42 | 14.34 | 14.37 | 14.27 | -0.69% | 74,730 |
| Mar 25, 2025 | 14.53 | 14.56 | 14.44 | 14.47 | 14.37 | 0.07% | 38,384 |
| Mar 24, 2025 | 14.46 | 14.50 | 14.42 | 14.46 | 14.36 | 0.42% | 53,862 |
| Mar 21, 2025 | 14.41 | 14.52 | 14.35 | 14.40 | 14.30 | 0.21% | 37,204 |
| Mar 20, 2025 | 14.35 | 14.42 | 14.32 | 14.37 | 14.27 | 0.42% | 46,614 |
| Mar 19, 2025 | 14.32 | 14.33 | 14.21 | 14.31 | 14.21 | -0.14% | 46,293 |
| Mar 18, 2025 | 14.31 | 14.40 | 14.30 | 14.33 | 14.23 | -0.38% | 43,676 |
| Mar 17, 2025 | 14.40 | 14.46 | 14.36 | 14.39 | 14.29 | 0.03% | 53,783 |
| Mar 14, 2025 | 14.50 | 14.55 | 14.36 | 14.38 | 14.28 | -1.24% | 74,650 |
| Mar 13, 2025 | 14.60 | 14.60 | 14.52 | 14.56 | 14.37 | -0.21% | 68,833 |
| Mar 12, 2025 | 14.63 | 14.70 | 14.58 | 14.59 | 14.40 | 0.14% | 53,537 |
| Mar 11, 2025 | 14.70 | 14.71 | 14.54 | 14.57 | 14.38 | -0.82% | 79,947 |
| Mar 10, 2025 | 14.78 | 14.81 | 14.67 | 14.69 | 14.50 | -0.34% | 61,819 |
| Mar 7, 2025 | 14.91 | 14.95 | 14.71 | 14.74 | 14.55 | -1.07% | 121,492 |
| Mar 6, 2025 | 14.94 | 15.01 | 14.90 | 14.90 | 14.71 | -0.27% | 25,243 |
| Mar 5, 2025 | 15.04 | 15.04 | 14.88 | 14.94 | 14.75 | -0.66% | 32,828 |
| Mar 4, 2025 | 15.18 | 15.19 | 15.02 | 15.04 | 14.84 | -0.92% | 55,218 |
| Mar 3, 2025 | 15.10 | 15.23 | 15.10 | 15.18 | 14.98 | 0.20% | 29,408 |
| Feb 28, 2025 | 15.18 | 15.20 | 15.08 | 15.15 | 14.95 | 0.26% | 58,176 |
| Feb 27, 2025 | 15.22 | 15.22 | 15.10 | 15.11 | 14.91 | -0.26% | 47,213 |
| Feb 26, 2025 | 15.11 | 15.16 | 15.09 | 15.15 | 14.95 | -0.07% | 14,891 |
| Feb 25, 2025 | 15.12 | 15.17 | 15.10 | 15.16 | 14.96 | 0.53% | 44,055 |