RiverNorth Managed Duration Municipal Income Fund II, Inc. (RMMZ)
NYSE: RMMZ · Real-Time Price · USD
14.73
+0.08 (0.55%)
Dec 5, 2025, 4:00 PM EST - Market closed
RMMZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.72 | 14.77 | 14.68 | 14.73 | 14.73 | 0.55% | 18,044 |
| Dec 4, 2025 | 14.57 | 14.72 | 14.55 | 14.65 | 14.65 | -0.48% | 37,190 |
| Dec 3, 2025 | 14.51 | 14.72 | 14.50 | 14.72 | 14.72 | 1.31% | 92,535 |
| Dec 2, 2025 | 14.59 | 14.59 | 14.40 | 14.53 | 14.53 | -0.07% | 78,506 |
| Dec 1, 2025 | 14.60 | 14.66 | 14.53 | 14.54 | 14.54 | -0.75% | 22,507 |
| Nov 28, 2025 | 14.68 | 14.68 | 14.51 | 14.65 | 14.65 | 0.07% | 77,203 |
| Nov 26, 2025 | 14.54 | 14.68 | 14.53 | 14.64 | 14.64 | 0.97% | 31,857 |
| Nov 25, 2025 | 14.44 | 14.58 | 14.40 | 14.50 | 14.50 | -0.21% | 87,456 |
| Nov 24, 2025 | 14.67 | 14.70 | 14.50 | 14.53 | 14.53 | -0.95% | 58,438 |
| Nov 21, 2025 | 14.89 | 14.92 | 14.65 | 14.67 | 14.67 | -1.08% | 30,613 |
| Nov 20, 2025 | 15.04 | 15.12 | 14.78 | 14.83 | 14.83 | -1.33% | 43,186 |
| Nov 19, 2025 | 15.00 | 15.13 | 15.00 | 15.03 | 15.03 | 0.20% | 16,322 |
| Nov 18, 2025 | 15.06 | 15.10 | 15.00 | 15.00 | 15.00 | -0.60% | 6,358 |
| Nov 17, 2025 | 15.15 | 15.15 | 15.03 | 15.09 | 15.09 | -0.20% | 28,637 |
| Nov 14, 2025 | 15.01 | 15.14 | 15.00 | 15.12 | 15.12 | 0.41% | 69,472 |
| Nov 13, 2025 | 15.04 | 15.14 | 15.00 | 15.06 | 14.96 | 0.13% | 32,930 |
| Nov 12, 2025 | 15.15 | 15.15 | 15.00 | 15.04 | 14.95 | -0.40% | 16,758 |
| Nov 11, 2025 | 14.99 | 15.12 | 14.99 | 15.10 | 15.00 | 0.27% | 12,958 |
| Nov 10, 2025 | 15.08 | 15.14 | 15.05 | 15.06 | 14.96 | -0.20% | 6,882 |
| Nov 7, 2025 | 15.10 | 15.15 | 15.09 | 15.09 | 14.99 | -0.13% | 15,254 |
| Nov 6, 2025 | 15.13 | 15.15 | 15.01 | 15.11 | 15.01 | -0.26% | 13,877 |
| Nov 5, 2025 | 15.14 | 15.15 | 14.99 | 15.15 | 15.05 | 0.43% | 30,163 |
| Nov 4, 2025 | 15.02 | 15.12 | 15.00 | 15.09 | 14.99 | 0.57% | 13,342 |
| Nov 3, 2025 | 15.14 | 15.14 | 14.95 | 15.00 | 14.91 | -0.73% | 30,401 |
| Oct 31, 2025 | 15.09 | 15.15 | 14.96 | 15.11 | 15.01 | 0.73% | 32,271 |
| Oct 30, 2025 | 15.09 | 15.11 | 14.94 | 15.00 | 14.91 | -0.46% | 17,702 |
| Oct 29, 2025 | 15.10 | 15.12 | 15.06 | 15.07 | 14.97 | -0.53% | 14,662 |
| Oct 28, 2025 | 14.90 | 15.15 | 14.82 | 15.15 | 15.05 | 1.88% | 80,437 |
| Oct 27, 2025 | 14.91 | 14.96 | 14.82 | 14.87 | 14.78 | -0.13% | 13,517 |
| Oct 24, 2025 | 14.78 | 14.89 | 14.74 | 14.89 | 14.80 | 0.74% | 23,297 |
| Oct 23, 2025 | 14.87 | 14.97 | 14.78 | 14.78 | 14.69 | -0.46% | 20,845 |
| Oct 22, 2025 | 14.90 | 14.90 | 14.80 | 14.85 | 14.76 | -0.27% | 19,656 |
| Oct 21, 2025 | 15.01 | 15.05 | 14.87 | 14.89 | 14.80 | -0.73% | 27,547 |
| Oct 20, 2025 | 15.00 | 15.09 | 14.91 | 15.00 | 14.91 | 0.20% | 44,903 |
| Oct 17, 2025 | 15.13 | 15.15 | 14.87 | 14.97 | 14.88 | -0.27% | 38,462 |
| Oct 16, 2025 | 15.15 | 15.15 | 14.81 | 15.01 | 14.92 | -0.13% | 27,151 |
| Oct 15, 2025 | 15.15 | 15.15 | 15.00 | 15.03 | 14.94 | -0.54% | 13,580 |
| Oct 14, 2025 | 15.06 | 15.15 | 14.92 | 15.11 | 14.92 | 0.34% | 34,510 |
| Oct 13, 2025 | 14.91 | 15.06 | 14.91 | 15.06 | 14.87 | 0.60% | 12,016 |
| Oct 10, 2025 | 14.95 | 15.00 | 14.86 | 14.97 | 14.78 | 0.47% | 39,662 |
| Oct 9, 2025 | 14.88 | 14.97 | 14.85 | 14.90 | 14.71 | 0.43% | 32,611 |
| Oct 8, 2025 | 14.90 | 14.90 | 14.78 | 14.84 | 14.65 | -0.03% | 20,400 |
| Oct 7, 2025 | 14.78 | 14.89 | 14.78 | 14.84 | 14.65 | 0.47% | 12,755 |
| Oct 6, 2025 | 14.78 | 14.87 | 14.67 | 14.77 | 14.58 | - | 32,208 |
| Oct 3, 2025 | 14.90 | 15.00 | 14.75 | 14.77 | 14.58 | -0.94% | 15,571 |
| Oct 2, 2025 | 15.00 | 15.00 | 14.86 | 14.91 | 14.72 | -0.53% | 34,140 |
| Oct 1, 2025 | 14.97 | 15.07 | 14.91 | 14.99 | 14.80 | -0.07% | 48,133 |
| Sep 30, 2025 | 15.13 | 15.13 | 14.95 | 15.00 | 14.81 | -0.07% | 21,582 |
| Sep 29, 2025 | 14.96 | 15.05 | 14.95 | 15.01 | 14.82 | 0.40% | 22,782 |
| Sep 26, 2025 | 14.98 | 15.06 | 14.85 | 14.95 | 14.76 | 0.07% | 8,318 |