RiverNorth Managed Duration Municipal Income Fund II, Inc. (RMMZ)
NYSE: RMMZ · Real-Time Price · USD
14.24
-0.02 (-0.14%)
Aug 15, 2025, 4:00 PM - Market closed
RMMZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 14.26 | 14.31 | 14.21 | 14.24 | 14.24 | -0.14% | 24,624 |
| Aug 14, 2025 | 14.35 | 14.35 | 14.24 | 14.26 | 14.17 | -0.04% | 14,903 |
| Aug 13, 2025 | 14.27 | 14.35 | 14.27 | 14.27 | 14.17 | 0.04% | 14,999 |
| Aug 12, 2025 | 14.24 | 14.29 | 14.21 | 14.26 | 14.17 | 0.35% | 77,198 |
| Aug 11, 2025 | 14.17 | 14.23 | 14.16 | 14.21 | 14.12 | 0.50% | 19,482 |
| Aug 8, 2025 | 14.24 | 14.24 | 14.13 | 14.14 | 14.05 | -0.07% | 72,285 |
| Aug 7, 2025 | 14.18 | 14.18 | 14.11 | 14.15 | 14.06 | -0.07% | 8,834 |
| Aug 6, 2025 | 14.16 | 14.23 | 14.11 | 14.16 | 14.07 | -0.28% | 46,084 |
| Aug 5, 2025 | 14.10 | 14.22 | 14.10 | 14.20 | 14.11 | 0.57% | 16,965 |
| Aug 4, 2025 | 14.16 | 14.16 | 14.11 | 14.12 | 14.03 | -0.35% | 19,500 |
| Aug 1, 2025 | 14.01 | 14.27 | 13.96 | 14.17 | 14.08 | 1.58% | 35,070 |
| Jul 31, 2025 | 14.01 | 14.05 | 13.91 | 13.95 | 13.86 | -0.14% | 62,636 |
| Jul 30, 2025 | 13.95 | 14.04 | 13.94 | 13.97 | 13.88 | -0.14% | 48,838 |
| Jul 29, 2025 | 14.00 | 14.05 | 13.97 | 13.99 | 13.90 | -0.29% | 17,593 |
| Jul 28, 2025 | 13.97 | 14.06 | 13.91 | 14.03 | 13.94 | 0.50% | 86,644 |
| Jul 25, 2025 | 13.90 | 13.96 | 13.90 | 13.96 | 13.87 | 0.36% | 38,089 |
| Jul 24, 2025 | 13.83 | 13.92 | 13.83 | 13.91 | 13.82 | 0.58% | 25,548 |
| Jul 23, 2025 | 13.86 | 13.87 | 13.83 | 13.83 | 13.74 | -0.22% | 22,488 |
| Jul 22, 2025 | 13.84 | 13.91 | 13.84 | 13.86 | 13.77 | -0.43% | 40,371 |
| Jul 21, 2025 | 13.97 | 14.00 | 13.88 | 13.92 | 13.83 | -0.22% | 38,449 |
| Jul 18, 2025 | 13.99 | 14.02 | 13.94 | 13.95 | 13.86 | -0.29% | 24,471 |
| Jul 17, 2025 | 13.97 | 14.02 | 13.97 | 13.99 | 13.90 | -0.29% | 48,632 |
| Jul 16, 2025 | 14.13 | 14.15 | 14.01 | 14.03 | 13.94 | -0.14% | 51,310 |
| Jul 15, 2025 | 14.15 | 14.18 | 14.03 | 14.05 | 13.96 | -0.92% | 41,806 |
| Jul 14, 2025 | 14.18 | 14.20 | 14.11 | 14.18 | 13.99 | 0.35% | 44,109 |
| Jul 11, 2025 | 14.15 | 14.19 | 14.09 | 14.13 | 13.94 | -0.14% | 81,644 |
| Jul 10, 2025 | 14.20 | 14.25 | 14.14 | 14.15 | 13.96 | -0.49% | 38,508 |
| Jul 9, 2025 | 14.15 | 14.24 | 14.15 | 14.22 | 14.03 | 0.57% | 37,240 |
| Jul 8, 2025 | 14.18 | 14.18 | 14.10 | 14.14 | 13.95 | -0.28% | 33,560 |
| Jul 7, 2025 | 14.26 | 14.26 | 14.11 | 14.18 | 13.99 | -0.49% | 72,066 |
| Jul 3, 2025 | 14.20 | 14.29 | 14.19 | 14.25 | 14.06 | 0.14% | 25,740 |
| Jul 2, 2025 | 14.15 | 14.23 | 14.11 | 14.23 | 14.04 | 0.78% | 44,413 |
| Jul 1, 2025 | 14.00 | 14.15 | 14.00 | 14.12 | 13.93 | 0.43% | 52,209 |
| Jun 30, 2025 | 14.10 | 14.12 | 13.99 | 14.06 | 13.87 | 0.50% | 43,639 |
| Jun 27, 2025 | 14.02 | 14.05 | 13.95 | 13.99 | 13.80 | 0.29% | 25,742 |
| Jun 26, 2025 | 14.01 | 14.05 | 13.92 | 13.95 | 13.76 | -0.29% | 47,716 |
| Jun 25, 2025 | 14.09 | 14.09 | 13.96 | 13.99 | 13.80 | -0.78% | 73,912 |
| Jun 24, 2025 | 14.04 | 14.15 | 14.03 | 14.10 | 13.91 | 0.36% | 48,473 |
| Jun 23, 2025 | 14.07 | 14.13 | 14.01 | 14.05 | 13.86 | -0.57% | 50,945 |
| Jun 20, 2025 | 14.07 | 14.19 | 14.02 | 14.13 | 13.94 | -0.07% | 29,361 |
| Jun 18, 2025 | 14.16 | 14.23 | 14.13 | 14.14 | 13.95 | -0.28% | 14,261 |
| Jun 17, 2025 | 14.21 | 14.23 | 14.16 | 14.18 | 13.99 | -0.28% | 12,310 |
| Jun 16, 2025 | 14.26 | 14.26 | 14.18 | 14.22 | 14.03 | - | 19,626 |
| Jun 13, 2025 | 14.35 | 14.35 | 14.16 | 14.22 | 14.03 | -1.11% | 18,020 |
| Jun 12, 2025 | 14.37 | 14.39 | 14.33 | 14.38 | 14.09 | -0.14% | 44,786 |
| Jun 11, 2025 | 14.35 | 14.43 | 14.30 | 14.40 | 14.11 | 0.42% | 27,216 |
| Jun 10, 2025 | 14.33 | 14.38 | 14.27 | 14.34 | 14.06 | -0.07% | 41,283 |
| Jun 9, 2025 | 14.50 | 14.50 | 14.34 | 14.35 | 14.07 | -0.97% | 14,537 |
| Jun 6, 2025 | 14.60 | 14.60 | 14.36 | 14.49 | 14.20 | 0.28% | 11,547 |
| Jun 5, 2025 | 14.60 | 14.60 | 14.31 | 14.45 | 14.16 | -0.55% | 20,456 |