RiverNorth Managed Duration Municipal Income Fund II, Inc. (RMMZ)
NYSE: RMMZ · Real-Time Price · USD
14.08
-0.07 (-0.49%)
Apr 16, 2025, 12:58 PM EDT - Market open
RMMZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 14.06 | 14.12 | 13.86 | 13.99 | 13.99 | - | 24,268 |
| Apr 16, 2025 | 14.03 | 14.12 | 13.99 | 13.99 | 13.99 | -1.13% | 39,547 |
| Apr 15, 2025 | 13.98 | 14.33 | 13.98 | 14.15 | 14.15 | 0.50% | 12,802 |
| Apr 14, 2025 | 14.00 | 14.17 | 13.99 | 14.08 | 13.99 | 0.78% | 29,148 |
| Apr 11, 2025 | 13.97 | 14.24 | 13.80 | 13.97 | 13.88 | 0.01% | 22,045 |
| Apr 10, 2025 | 14.47 | 14.47 | 13.79 | 13.97 | 13.88 | -1.34% | 25,246 |
| Apr 9, 2025 | 14.13 | 14.20 | 13.90 | 14.16 | 14.07 | -0.56% | 52,397 |
| Apr 8, 2025 | 14.33 | 14.49 | 14.05 | 14.24 | 14.15 | -0.77% | 34,104 |
| Apr 7, 2025 | 14.63 | 15.12 | 14.16 | 14.35 | 14.25 | -3.04% | 34,646 |
| Apr 4, 2025 | 15.16 | 15.17 | 14.60 | 14.80 | 14.70 | -2.12% | 25,141 |
| Apr 3, 2025 | 15.16 | 15.20 | 15.05 | 15.12 | 15.02 | -0.07% | 27,893 |
| Apr 2, 2025 | 15.27 | 15.30 | 15.08 | 15.13 | 15.03 | -0.85% | 53,700 |
| Apr 1, 2025 | 15.23 | 15.30 | 15.23 | 15.26 | 15.16 | 0.24% | 26,481 |
| Mar 31, 2025 | 15.30 | 15.37 | 15.21 | 15.22 | 15.12 | -0.30% | 10,646 |
| Mar 28, 2025 | 15.29 | 15.33 | 15.19 | 15.27 | 15.17 | 0.33% | 17,960 |
| Mar 27, 2025 | 15.19 | 15.24 | 15.19 | 15.22 | 15.12 | -0.26% | 5,704 |
| Mar 26, 2025 | 15.29 | 15.34 | 15.24 | 15.26 | 15.16 | -0.65% | 13,538 |
| Mar 25, 2025 | 15.53 | 15.53 | 15.34 | 15.36 | 15.26 | -0.13% | 17,694 |
| Mar 24, 2025 | 15.35 | 15.62 | 15.32 | 15.38 | 15.28 | 0.65% | 28,272 |
| Mar 21, 2025 | 15.36 | 15.36 | 15.21 | 15.28 | 15.18 | -0.20% | 14,150 |
| Mar 20, 2025 | 15.14 | 15.37 | 15.08 | 15.31 | 15.21 | 1.39% | 50,516 |
| Mar 19, 2025 | 15.15 | 15.19 | 15.09 | 15.10 | 15.00 | -0.72% | 10,190 |
| Mar 18, 2025 | 15.25 | 15.25 | 15.10 | 15.21 | 15.11 | 0.40% | 15,425 |
| Mar 17, 2025 | 15.20 | 15.23 | 15.14 | 15.15 | 15.05 | -0.75% | 32,469 |
| Mar 14, 2025 | 15.14 | 15.53 | 15.14 | 15.27 | 15.16 | -0.62% | 13,949 |
| Mar 13, 2025 | 15.42 | 15.46 | 15.22 | 15.36 | 15.16 | -0.58% | 34,886 |
| Mar 12, 2025 | 15.29 | 15.69 | 15.26 | 15.45 | 15.25 | 0.39% | 16,600 |
| Mar 11, 2025 | 15.62 | 15.66 | 15.36 | 15.39 | 15.19 | -1.76% | 18,151 |
| Mar 10, 2025 | 15.70 | 15.72 | 15.59 | 15.67 | 15.46 | -0.35% | 12,668 |
| Mar 7, 2025 | 15.79 | 15.79 | 15.71 | 15.72 | 15.52 | -0.19% | 14,848 |
| Mar 6, 2025 | 15.82 | 15.85 | 15.75 | 15.75 | 15.55 | -0.51% | 9,392 |
| Mar 5, 2025 | 15.89 | 15.89 | 15.76 | 15.83 | 15.63 | - | 10,860 |
| Mar 4, 2025 | 15.90 | 15.90 | 15.76 | 15.83 | 15.63 | -0.13% | 15,265 |
| Mar 3, 2025 | 15.85 | 15.85 | 15.84 | 15.85 | 15.65 | 0.19% | 25,988 |
| Feb 28, 2025 | 15.81 | 15.90 | 15.81 | 15.82 | 15.62 | - | 19,258 |
| Feb 27, 2025 | 15.85 | 15.90 | 15.80 | 15.82 | 15.62 | -0.19% | 10,540 |
| Feb 26, 2025 | 15.90 | 15.90 | 15.84 | 15.85 | 15.65 | -0.25% | 16,374 |
| Feb 25, 2025 | 15.90 | 15.90 | 15.84 | 15.89 | 15.69 | 0.51% | 10,108 |
| Feb 24, 2025 | 15.82 | 15.85 | 15.78 | 15.81 | 15.61 | -0.06% | 55,527 |
| Feb 21, 2025 | 15.85 | 15.85 | 15.80 | 15.82 | 15.62 | -0.14% | 24,210 |
| Feb 20, 2025 | 15.85 | 15.85 | 15.77 | 15.84 | 15.64 | 0.27% | 25,082 |
| Feb 19, 2025 | 15.85 | 15.85 | 15.76 | 15.80 | 15.60 | - | 17,161 |
| Feb 18, 2025 | 15.85 | 15.85 | 15.71 | 15.80 | 15.60 | 0.03% | 35,889 |
| Feb 14, 2025 | 15.89 | 15.96 | 15.77 | 15.80 | 15.59 | -0.63% | 19,793 |
| Feb 13, 2025 | 15.90 | 15.96 | 15.80 | 15.90 | 15.60 | -0.03% | 14,737 |
| Feb 12, 2025 | 15.99 | 15.99 | 15.80 | 15.90 | 15.60 | -1.06% | 40,096 |
| Feb 11, 2025 | 16.07 | 16.07 | 15.99 | 16.07 | 15.77 | - | 23,294 |
| Feb 10, 2025 | 16.13 | 16.13 | 16.04 | 16.07 | 15.77 | -0.37% | 8,012 |
| Feb 7, 2025 | 16.09 | 16.29 | 16.06 | 16.13 | 15.83 | 0.06% | 13,541 |
| Feb 6, 2025 | 16.04 | 16.20 | 16.00 | 16.12 | 15.82 | -0.12% | 5,626 |