Skip to main content
RiverNorth Managed Duration Municipal Income Fund II, Inc. (RMMZ)
NYSE: RMMZ · Real-Time Price · USD
14.92
-0.03 (-0.20%)
Dec 20, 2024, 3:57 PM EST - Market closed

RMMZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202414.9315.0714.9014.9214.92-0.20%126,426
Dec 19, 202415.1915.1914.9114.9514.95-1.12%70,251
Dec 18, 202415.3915.4515.1015.1215.12-1.37%49,818
Dec 17, 202415.6515.6515.3215.3315.33-1.35%58,421
Dec 16, 202415.6515.7015.5115.5415.54-1.11%30,160
Dec 13, 202415.8015.8715.7015.7215.72-1.35%23,102
Dec 12, 202415.9916.0215.8315.9315.83-0.02%40,613
Dec 11, 202416.0016.0515.9115.9315.840.33%14,713
Dec 10, 202415.9315.9315.8015.8815.780.76%44,094
Dec 9, 202416.0016.0915.7015.7615.66-1.17%40,503
Dec 6, 202416.1816.4315.9015.9515.850.17%39,949
Dec 5, 202416.0816.0815.9015.9215.82-1.06%31,051
Dec 4, 202416.0016.0915.9416.0915.990.69%38,247
Dec 3, 202415.9516.1015.9215.9815.880.25%61,843
Dec 2, 202415.9315.9915.8915.9415.84-46,750
Nov 29, 202415.8715.9415.7815.9415.841.21%37,315
Nov 27, 202415.6315.7615.6015.7515.650.96%29,852
Nov 26, 202415.6415.6415.4815.6015.50-0.45%32,414
Nov 25, 202415.6715.7315.5715.6715.570.26%40,708
Nov 22, 202415.6315.7215.5615.6315.530.32%29,816
Nov 21, 202415.6315.7015.5615.5815.48-0.19%25,464
Nov 20, 202415.6215.6915.5715.6115.51-0.32%20,621
Nov 19, 202415.7615.7615.5515.6615.56-0.85%29,867
Nov 18, 202415.7015.8315.6015.8015.700.61%52,352
Nov 15, 202415.8815.9415.6715.7015.60-1.75%47,809
Nov 14, 202415.9015.9915.8915.9815.780.76%7,889
Nov 13, 202415.8715.8915.8015.8615.670.13%14,913
Nov 12, 202415.9915.9915.7315.8415.65-0.50%40,540
Nov 11, 202415.9015.9515.8715.9215.720.13%38,949
Nov 8, 202415.8715.9715.8515.9015.710.76%14,094
Nov 7, 202415.7315.8915.7315.7815.590.19%48,109
Nov 6, 202415.8615.8815.6115.7515.56-1.25%36,832
Nov 5, 202415.8115.9515.8115.9515.750.69%20,926
Nov 4, 202415.8315.9315.8115.8415.650.06%26,522
Nov 1, 202415.9315.9415.8315.8315.64-0.38%25,695
Oct 31, 202415.9315.9315.7815.8915.700.38%32,413
Oct 30, 202415.7815.8715.7715.8315.640.48%18,839
Oct 29, 202415.8215.8215.7015.7615.56-0.66%19,102
Oct 28, 202415.9615.9615.8215.8615.67-0.06%58,275
Oct 25, 202415.9216.0015.8715.8715.68-0.75%29,102
Oct 24, 202416.1416.1515.9015.9915.79-0.99%19,137
Oct 23, 202416.4516.4516.1316.1515.95-1.76%29,077
Oct 22, 202416.5416.5416.4016.4416.24-0.15%20,085
Oct 21, 202416.4716.5216.4516.4716.26-0.33%5,216
Oct 18, 202416.3816.5216.3816.5216.320.85%2,839
Oct 17, 202416.2916.4016.2916.3816.180.49%2,281
Oct 16, 202416.4216.4416.2616.3016.10-0.43%16,594
Oct 15, 202416.4316.4816.3216.3716.17-0.37%15,729
Oct 14, 202416.5416.5616.4216.4316.13-0.06%18,911
Oct 11, 202416.5416.5516.4316.4416.14-0.05%37,383
Oct 10, 202416.4116.5016.4116.4516.15-0.01%7,627
Oct 9, 202416.3416.4516.3316.4516.150.37%16,197
Oct 8, 202416.3016.4316.3016.3916.090.55%29,208
Oct 7, 202416.3116.3716.2816.3016.00-0.18%13,523
Oct 4, 202416.4216.4216.2416.3316.03-0.43%23,010
Oct 3, 202416.4516.4816.3516.4016.10-0.30%20,807
Oct 2, 202416.4416.4916.3516.4516.15-36,789
Oct 1, 202416.2716.4916.2716.4516.150.61%21,272
Sep 30, 202416.2416.3516.2116.3516.050.68%28,776
Sep 27, 202416.2416.3216.1416.2415.950.37%40,099
Sep 26, 202416.1716.1916.1016.1815.890.19%18,979
Sep 25, 202416.2116.2116.1316.1515.860.12%14,004
Sep 24, 202416.1016.1716.0916.1315.84-0.12%13,282
Sep 23, 202416.2116.2616.0716.1515.86-0.55%46,779
Sep 20, 202416.2116.2516.1416.2415.950.12%21,386
Sep 19, 202416.1116.2816.0616.2215.930.87%32,247
Sep 18, 202416.0916.1416.0316.0815.79-0.16%12,948
Sep 17, 202416.1116.1516.0816.1115.81-0.22%21,912
Sep 16, 202416.0916.1816.0816.1415.850.25%21,294
Sep 13, 202416.1116.1316.0916.1015.81-21,326
Sep 12, 202416.0116.1716.0116.1015.710.81%52,691
Sep 11, 202416.0116.0115.9515.9715.590.19%55,105
Sep 10, 202415.9215.9515.9115.9415.560.31%12,285
Sep 9, 202416.0016.0015.8815.8915.510.13%14,294
Sep 6, 202415.9215.9715.8615.8715.49-0.25%29,218
Sep 5, 202415.9716.0015.8615.9115.53-0.25%54,198
Sep 4, 202416.0216.0215.9215.9515.57-0.31%20,928
Sep 3, 202415.9516.0215.9116.0015.620.69%20,930
Aug 30, 202415.9716.0215.8315.8915.51-0.31%47,022
Aug 29, 202415.9316.0015.8415.9415.560.31%32,693
Aug 28, 202415.9415.9815.8915.8915.51-0.50%16,201
Aug 27, 202416.0116.0115.9115.9715.590.13%14,197
Aug 26, 202416.0116.0115.9115.9515.570.06%16,752
Aug 23, 202415.9115.9715.8915.9415.560.31%15,502
Aug 22, 202415.9915.9915.8015.8915.51-0.41%33,078
Aug 21, 202416.0216.0515.9215.9615.57-0.34%18,886
Aug 20, 202416.1516.1515.9616.0115.63-0.62%9,529
Aug 19, 202416.0216.1216.0116.1115.720.37%30,128
Aug 16, 202416.0016.0515.9616.0515.660.57%4,620
Aug 15, 202416.0316.0315.8915.9615.58-0.81%17,210
Aug 14, 202416.0616.0916.0616.0915.610.37%3,962
Aug 13, 202416.0416.1516.0016.0315.55-0.25%32,801
Aug 12, 202416.0716.1116.0516.0715.59-0.19%11,014
Aug 9, 202416.1516.1516.0716.1015.620.07%14,224
Aug 8, 202416.0416.0915.9016.0915.610.80%31,327
Aug 7, 202416.0416.1515.9215.9615.480.25%15,213
Aug 6, 202415.7216.0015.7215.9215.440.76%23,601
Aug 5, 202416.0916.1415.8015.8015.33-1.43%43,434
Aug 2, 202416.1716.1715.9316.0315.55-0.28%31,865
Aug 1, 202416.0016.0916.0016.0815.590.22%3,813