RiverNorth Managed Duration Municipal Income Fund II, Inc. (RMMZ)
NYSE: RMMZ · Real-Time Price · USD
14.23
+0.11 (0.78%)
Jul 2, 2025, 4:00 PM - Market closed
RMMZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2025 | 14.15 | 14.23 | 14.11 | 14.23 | 14.23 | 0.78% | 44,413 |
| Jul 1, 2025 | 14.00 | 14.15 | 14.00 | 14.12 | 14.12 | 0.43% | 52,209 |
| Jun 30, 2025 | 14.10 | 14.12 | 13.99 | 14.06 | 14.06 | 0.50% | 43,639 |
| Jun 27, 2025 | 14.02 | 14.05 | 13.95 | 13.99 | 13.99 | 0.29% | 25,742 |
| Jun 26, 2025 | 14.01 | 14.05 | 13.92 | 13.95 | 13.95 | -0.29% | 47,716 |
| Jun 25, 2025 | 14.09 | 14.09 | 13.96 | 13.99 | 13.99 | -0.78% | 73,912 |
| Jun 24, 2025 | 14.04 | 14.15 | 14.03 | 14.10 | 14.10 | 0.36% | 48,473 |
| Jun 23, 2025 | 14.07 | 14.13 | 14.01 | 14.05 | 14.05 | -0.57% | 50,945 |
| Jun 20, 2025 | 14.07 | 14.19 | 14.02 | 14.13 | 14.13 | -0.07% | 29,361 |
| Jun 18, 2025 | 14.16 | 14.23 | 14.13 | 14.14 | 14.14 | -0.28% | 14,261 |
| Jun 17, 2025 | 14.21 | 14.23 | 14.16 | 14.18 | 14.18 | -0.28% | 12,310 |
| Jun 16, 2025 | 14.26 | 14.26 | 14.18 | 14.22 | 14.22 | - | 19,626 |
| Jun 13, 2025 | 14.35 | 14.35 | 14.16 | 14.22 | 14.22 | -1.11% | 18,020 |
| Jun 12, 2025 | 14.37 | 14.39 | 14.33 | 14.38 | 14.28 | -0.14% | 44,786 |
| Jun 11, 2025 | 14.35 | 14.43 | 14.30 | 14.40 | 14.30 | 0.42% | 27,216 |
| Jun 10, 2025 | 14.33 | 14.38 | 14.27 | 14.34 | 14.25 | -0.07% | 41,283 |
| Jun 9, 2025 | 14.50 | 14.50 | 14.34 | 14.35 | 14.26 | -0.97% | 14,537 |
| Jun 6, 2025 | 14.60 | 14.60 | 14.36 | 14.49 | 14.39 | 0.28% | 11,547 |
| Jun 5, 2025 | 14.60 | 14.60 | 14.31 | 14.45 | 14.35 | -0.55% | 20,456 |
| Jun 4, 2025 | 14.42 | 14.60 | 14.35 | 14.53 | 14.43 | 1.32% | 15,551 |
| Jun 3, 2025 | 14.51 | 14.55 | 14.32 | 14.34 | 14.25 | -0.97% | 13,985 |
| Jun 2, 2025 | 14.35 | 14.60 | 14.35 | 14.48 | 14.38 | 0.91% | 33,724 |
| May 30, 2025 | 14.37 | 14.42 | 14.33 | 14.35 | 14.26 | -0.35% | 35,945 |
| May 29, 2025 | 14.30 | 14.45 | 14.30 | 14.40 | 14.30 | - | 24,028 |
| May 28, 2025 | 14.51 | 14.52 | 14.34 | 14.40 | 14.30 | -1.03% | 44,530 |
| May 27, 2025 | 14.36 | 14.62 | 14.35 | 14.55 | 14.45 | 1.25% | 9,810 |
| May 23, 2025 | 14.26 | 14.59 | 14.24 | 14.37 | 14.28 | 0.21% | 25,259 |
| May 22, 2025 | 14.32 | 14.42 | 14.21 | 14.34 | 14.25 | 0.70% | 9,333 |
| May 21, 2025 | 14.40 | 14.45 | 14.24 | 14.24 | 14.15 | -1.32% | 14,056 |
| May 20, 2025 | 14.47 | 14.51 | 14.40 | 14.43 | 14.33 | -0.28% | 33,302 |
| May 19, 2025 | 14.47 | 14.52 | 14.39 | 14.47 | 14.37 | -0.75% | 14,593 |
| May 16, 2025 | 14.50 | 14.65 | 14.41 | 14.58 | 14.48 | 0.62% | 17,296 |
| May 15, 2025 | 14.50 | 14.59 | 14.42 | 14.49 | 14.39 | -0.41% | 16,737 |
| May 14, 2025 | 14.80 | 14.80 | 14.53 | 14.55 | 14.36 | -0.21% | 28,433 |
| May 13, 2025 | 14.57 | 14.63 | 14.46 | 14.58 | 14.39 | 0.28% | 29,817 |
| May 12, 2025 | 14.47 | 14.63 | 14.38 | 14.54 | 14.35 | 0.62% | 54,779 |
| May 9, 2025 | 14.49 | 14.54 | 14.42 | 14.45 | 14.26 | 0.35% | 60,002 |
| May 8, 2025 | 14.47 | 14.51 | 14.37 | 14.40 | 14.21 | -0.14% | 68,296 |
| May 7, 2025 | 14.49 | 14.49 | 14.42 | 14.42 | 14.23 | -0.21% | 9,802 |
| May 6, 2025 | 14.42 | 14.57 | 14.42 | 14.45 | 14.26 | 0.28% | 7,307 |
| May 5, 2025 | 14.50 | 14.50 | 14.36 | 14.41 | 14.22 | - | 18,349 |
| May 2, 2025 | 14.43 | 14.48 | 14.33 | 14.41 | 14.22 | 0.63% | 26,583 |
| May 1, 2025 | 14.38 | 14.51 | 14.23 | 14.32 | 14.13 | -0.03% | 29,229 |
| Apr 30, 2025 | 14.30 | 14.35 | 14.20 | 14.33 | 14.14 | 0.17% | 21,737 |
| Apr 29, 2025 | 14.33 | 14.38 | 14.25 | 14.30 | 14.11 | 0.14% | 16,001 |
| Apr 28, 2025 | 14.29 | 14.36 | 14.26 | 14.28 | 14.09 | -0.13% | 45,905 |
| Apr 25, 2025 | 14.23 | 14.30 | 14.20 | 14.30 | 14.11 | 0.84% | 20,280 |
| Apr 24, 2025 | 14.14 | 14.24 | 14.09 | 14.18 | 13.99 | 1.39% | 19,049 |
| Apr 23, 2025 | 14.05 | 14.10 | 13.95 | 13.99 | 13.80 | 0.62% | 14,064 |
| Apr 22, 2025 | 13.90 | 13.93 | 13.85 | 13.90 | 13.72 | 0.07% | 31,186 |