RiverNorth Managed Duration Municipal Income Fund II, Inc. (RMMZ)
NYSE: RMMZ · Real-Time Price · USD
15.27
+0.05 (0.33%)
At close: Mar 28, 2025, 4:00 PM
16.01
+0.74 (4.88%)
After-hours: Mar 28, 2025, 8:00 PM EDT
RMMZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 15.29 | 15.33 | 15.19 | 15.27 | 15.27 | 0.33% | 17,960 |
| Mar 27, 2025 | 15.19 | 15.24 | 15.19 | 15.22 | 15.22 | -0.26% | 5,704 |
| Mar 26, 2025 | 15.29 | 15.34 | 15.24 | 15.26 | 15.26 | -0.65% | 13,538 |
| Mar 25, 2025 | 15.53 | 15.53 | 15.34 | 15.36 | 15.36 | -0.13% | 17,694 |
| Mar 24, 2025 | 15.35 | 15.62 | 15.32 | 15.38 | 15.38 | 0.65% | 28,272 |
| Mar 21, 2025 | 15.36 | 15.36 | 15.21 | 15.28 | 15.28 | -0.20% | 14,150 |
| Mar 20, 2025 | 15.14 | 15.37 | 15.08 | 15.31 | 15.31 | 1.39% | 50,516 |
| Mar 19, 2025 | 15.15 | 15.19 | 15.09 | 15.10 | 15.10 | -0.72% | 10,190 |
| Mar 18, 2025 | 15.25 | 15.25 | 15.10 | 15.21 | 15.21 | 0.40% | 15,425 |
| Mar 17, 2025 | 15.20 | 15.23 | 15.14 | 15.15 | 15.15 | -0.75% | 32,469 |
| Mar 14, 2025 | 15.14 | 15.53 | 15.14 | 15.27 | 15.27 | -0.62% | 13,949 |
| Mar 13, 2025 | 15.42 | 15.46 | 15.22 | 15.36 | 15.27 | -0.58% | 34,886 |
| Mar 12, 2025 | 15.29 | 15.69 | 15.26 | 15.45 | 15.35 | 0.39% | 16,600 |
| Mar 11, 2025 | 15.62 | 15.66 | 15.36 | 15.39 | 15.30 | -1.76% | 18,151 |
| Mar 10, 2025 | 15.70 | 15.72 | 15.59 | 15.67 | 15.57 | -0.35% | 12,668 |
| Mar 7, 2025 | 15.79 | 15.79 | 15.71 | 15.72 | 15.62 | -0.19% | 14,848 |
| Mar 6, 2025 | 15.82 | 15.85 | 15.75 | 15.75 | 15.65 | -0.51% | 9,392 |
| Mar 5, 2025 | 15.89 | 15.89 | 15.76 | 15.83 | 15.73 | - | 10,860 |
| Mar 4, 2025 | 15.90 | 15.90 | 15.76 | 15.83 | 15.73 | -0.13% | 15,265 |
| Mar 3, 2025 | 15.85 | 15.85 | 15.84 | 15.85 | 15.75 | 0.19% | 25,988 |
| Feb 28, 2025 | 15.81 | 15.90 | 15.81 | 15.82 | 15.72 | - | 19,258 |
| Feb 27, 2025 | 15.85 | 15.90 | 15.80 | 15.82 | 15.72 | -0.19% | 10,540 |
| Feb 26, 2025 | 15.90 | 15.90 | 15.84 | 15.85 | 15.75 | -0.25% | 16,374 |
| Feb 25, 2025 | 15.90 | 15.90 | 15.84 | 15.89 | 15.79 | 0.51% | 10,108 |
| Feb 24, 2025 | 15.82 | 15.85 | 15.78 | 15.81 | 15.71 | -0.06% | 55,527 |
| Feb 21, 2025 | 15.85 | 15.85 | 15.80 | 15.82 | 15.72 | -0.14% | 24,210 |
| Feb 20, 2025 | 15.85 | 15.85 | 15.77 | 15.84 | 15.74 | 0.27% | 25,082 |
| Feb 19, 2025 | 15.85 | 15.85 | 15.76 | 15.80 | 15.70 | - | 17,161 |
| Feb 18, 2025 | 15.85 | 15.85 | 15.71 | 15.80 | 15.70 | 0.03% | 35,889 |
| Feb 14, 2025 | 15.89 | 15.96 | 15.77 | 15.80 | 15.70 | -0.63% | 19,793 |
| Feb 13, 2025 | 15.90 | 15.96 | 15.80 | 15.90 | 15.70 | -0.03% | 14,737 |
| Feb 12, 2025 | 15.99 | 15.99 | 15.80 | 15.90 | 15.71 | -1.06% | 40,096 |
| Feb 11, 2025 | 16.07 | 16.07 | 15.99 | 16.07 | 15.88 | - | 23,294 |
| Feb 10, 2025 | 16.13 | 16.13 | 16.04 | 16.07 | 15.88 | -0.37% | 8,012 |
| Feb 7, 2025 | 16.09 | 16.29 | 16.06 | 16.13 | 15.93 | 0.06% | 13,541 |
| Feb 6, 2025 | 16.04 | 16.20 | 16.00 | 16.12 | 15.92 | -0.12% | 5,626 |
| Feb 5, 2025 | 16.45 | 16.45 | 16.00 | 16.14 | 15.94 | 0.31% | 33,718 |
| Feb 4, 2025 | 16.01 | 16.15 | 15.99 | 16.09 | 15.90 | 0.37% | 24,581 |
| Feb 3, 2025 | 16.03 | 16.17 | 15.83 | 16.03 | 15.84 | 0.38% | 10,079 |
| Jan 31, 2025 | 16.04 | 16.04 | 15.84 | 15.97 | 15.78 | 0.82% | 36,031 |
| Jan 30, 2025 | 15.92 | 15.92 | 15.72 | 15.84 | 15.65 | -0.50% | 22,080 |
| Jan 29, 2025 | 15.72 | 16.01 | 15.68 | 15.92 | 15.73 | 1.27% | 24,664 |
| Jan 28, 2025 | 15.32 | 15.89 | 15.30 | 15.72 | 15.53 | 2.68% | 60,091 |
| Jan 27, 2025 | 15.23 | 15.41 | 15.21 | 15.31 | 15.12 | -0.46% | 19,432 |
| Jan 24, 2025 | 15.35 | 15.44 | 15.34 | 15.38 | 15.19 | 0.23% | 14,201 |
| Jan 23, 2025 | 15.64 | 15.75 | 15.31 | 15.34 | 15.16 | -2.08% | 46,791 |
| Jan 22, 2025 | 15.70 | 15.72 | 15.48 | 15.67 | 15.48 | -0.13% | 21,573 |
| Jan 21, 2025 | 15.43 | 15.80 | 15.43 | 15.69 | 15.50 | 1.82% | 37,045 |
| Jan 17, 2025 | 15.41 | 15.48 | 15.37 | 15.41 | 15.22 | 0.52% | 33,204 |
| Jan 16, 2025 | 15.17 | 15.34 | 15.17 | 15.33 | 15.14 | 0.59% | 15,019 |