RiverNorth Managed Duration Municipal Income Fund II, Inc. (RMMZ)
NYSE: RMMZ · Real-Time Price · USD
14.35
-0.05 (-0.35%)
May 30, 2025, 4:00 PM - Market closed
RMMZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 14.37 | 14.42 | 14.33 | 14.35 | 14.35 | -0.35% | 35,945 |
| May 29, 2025 | 14.30 | 14.45 | 14.30 | 14.40 | 14.40 | - | 24,028 |
| May 28, 2025 | 14.51 | 14.52 | 14.34 | 14.40 | 14.40 | -1.03% | 44,530 |
| May 27, 2025 | 14.36 | 14.62 | 14.35 | 14.55 | 14.55 | 1.25% | 9,810 |
| May 23, 2025 | 14.26 | 14.59 | 14.24 | 14.37 | 14.37 | 0.21% | 25,259 |
| May 22, 2025 | 14.32 | 14.42 | 14.21 | 14.34 | 14.34 | 0.70% | 9,333 |
| May 21, 2025 | 14.40 | 14.45 | 14.24 | 14.24 | 14.24 | -1.32% | 14,056 |
| May 20, 2025 | 14.47 | 14.51 | 14.40 | 14.43 | 14.43 | -0.28% | 33,302 |
| May 19, 2025 | 14.47 | 14.52 | 14.39 | 14.47 | 14.47 | -0.75% | 14,593 |
| May 16, 2025 | 14.50 | 14.65 | 14.41 | 14.58 | 14.58 | 0.62% | 17,296 |
| May 15, 2025 | 14.50 | 14.59 | 14.42 | 14.49 | 14.49 | -0.41% | 16,737 |
| May 14, 2025 | 14.80 | 14.80 | 14.53 | 14.55 | 14.46 | -0.21% | 28,433 |
| May 13, 2025 | 14.57 | 14.63 | 14.46 | 14.58 | 14.49 | 0.28% | 29,817 |
| May 12, 2025 | 14.47 | 14.63 | 14.38 | 14.54 | 14.45 | 0.62% | 54,779 |
| May 9, 2025 | 14.49 | 14.54 | 14.42 | 14.45 | 14.36 | 0.35% | 60,002 |
| May 8, 2025 | 14.47 | 14.51 | 14.37 | 14.40 | 14.31 | -0.14% | 68,296 |
| May 7, 2025 | 14.49 | 14.49 | 14.42 | 14.42 | 14.33 | -0.21% | 9,802 |
| May 6, 2025 | 14.42 | 14.57 | 14.42 | 14.45 | 14.36 | 0.28% | 7,307 |
| May 5, 2025 | 14.50 | 14.50 | 14.36 | 14.41 | 14.32 | - | 18,349 |
| May 2, 2025 | 14.43 | 14.48 | 14.33 | 14.41 | 14.32 | 0.63% | 26,583 |
| May 1, 2025 | 14.38 | 14.51 | 14.23 | 14.32 | 14.23 | -0.03% | 29,229 |
| Apr 30, 2025 | 14.30 | 14.35 | 14.20 | 14.33 | 14.23 | 0.17% | 21,737 |
| Apr 29, 2025 | 14.33 | 14.38 | 14.25 | 14.30 | 14.21 | 0.14% | 16,001 |
| Apr 28, 2025 | 14.29 | 14.36 | 14.26 | 14.28 | 14.19 | -0.13% | 45,905 |
| Apr 25, 2025 | 14.23 | 14.30 | 14.20 | 14.30 | 14.21 | 0.84% | 20,280 |
| Apr 24, 2025 | 14.14 | 14.24 | 14.09 | 14.18 | 14.09 | 1.39% | 19,049 |
| Apr 23, 2025 | 14.05 | 14.10 | 13.95 | 13.99 | 13.90 | 0.62% | 14,064 |
| Apr 22, 2025 | 13.90 | 13.93 | 13.85 | 13.90 | 13.81 | 0.07% | 31,186 |
| Apr 21, 2025 | 14.10 | 14.10 | 13.87 | 13.89 | 13.80 | -0.71% | 33,070 |
| Apr 17, 2025 | 14.06 | 14.12 | 13.86 | 13.99 | 13.90 | - | 24,268 |
| Apr 16, 2025 | 14.03 | 14.12 | 13.99 | 13.99 | 13.90 | -1.13% | 39,547 |
| Apr 15, 2025 | 13.98 | 14.33 | 13.98 | 14.15 | 14.06 | 0.50% | 12,802 |
| Apr 14, 2025 | 14.00 | 14.17 | 13.99 | 14.08 | 13.90 | 0.78% | 29,148 |
| Apr 11, 2025 | 13.97 | 14.24 | 13.80 | 13.97 | 13.79 | 0.01% | 22,045 |
| Apr 10, 2025 | 14.47 | 14.47 | 13.79 | 13.97 | 13.79 | -1.34% | 25,246 |
| Apr 9, 2025 | 14.13 | 14.20 | 13.90 | 14.16 | 13.97 | -0.56% | 52,397 |
| Apr 8, 2025 | 14.33 | 14.49 | 14.05 | 14.24 | 14.05 | -0.77% | 34,104 |
| Apr 7, 2025 | 14.63 | 15.12 | 14.16 | 14.35 | 14.16 | -3.04% | 34,646 |
| Apr 4, 2025 | 15.16 | 15.17 | 14.60 | 14.80 | 14.61 | -2.12% | 25,141 |
| Apr 3, 2025 | 15.16 | 15.20 | 15.05 | 15.12 | 14.92 | -0.07% | 27,893 |
| Apr 2, 2025 | 15.27 | 15.30 | 15.08 | 15.13 | 14.93 | -0.85% | 53,700 |
| Apr 1, 2025 | 15.23 | 15.30 | 15.23 | 15.26 | 15.06 | 0.24% | 26,481 |
| Mar 31, 2025 | 15.30 | 15.37 | 15.21 | 15.22 | 15.02 | -0.30% | 10,646 |
| Mar 28, 2025 | 15.29 | 15.33 | 15.19 | 15.27 | 15.07 | 0.33% | 17,960 |
| Mar 27, 2025 | 15.19 | 15.24 | 15.19 | 15.22 | 15.02 | -0.26% | 5,704 |
| Mar 26, 2025 | 15.29 | 15.34 | 15.24 | 15.26 | 15.06 | -0.65% | 13,538 |
| Mar 25, 2025 | 15.53 | 15.53 | 15.34 | 15.36 | 15.16 | -0.13% | 17,694 |
| Mar 24, 2025 | 15.35 | 15.62 | 15.32 | 15.38 | 15.18 | 0.65% | 28,272 |
| Mar 21, 2025 | 15.36 | 15.36 | 15.21 | 15.28 | 15.08 | -0.20% | 14,150 |
| Mar 20, 2025 | 15.14 | 15.37 | 15.08 | 15.31 | 15.11 | 1.39% | 50,516 |